stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,203800,1923215230,7900,7900,7900,7900,3317
20240521,203700,1923215230,7900,7900,7900,7900,0
20240521,203600,1923215230,7900,7900,7900,7900,0
20240521,203500,1923215230,7900,7900,7900,7900,0
20240521,203400,1923215230,7900,7900,7900,7900,0
20240521,203300,1923215230,7900,7900,7900,7900,0
20240521,203200,1923215230,7900,7900,7900,7900,0
20240521,203100,1923215230,7900,7900,7900,7900,0
20240521,203000,1923215230,7900,7900,7900,7900,0
20240521,202900,1923215230,7900,7900,7900,7900,0
20240521,202800,1923215230,7900,7900,7900,7900,0
20240521,202700,1923215230,7900,7900,7900,7900,0
20240521,202600,1923215230,7900,7900,7900,7900,0
20240521,202500,1923215230,7900,7900,7900,7900,0
20240521,202400,1923215230,7900,7900,7900,7900,0
20240521,202300,1923215230,7900,7900,7900,7900,0
20240521,202200,1923215230,7900,7900,7900,7900,0
20240521,202100,1923215230,7900,7900,7900,7900,0
20240521,202000,1923215230,7900,7900,7900,7900,0
20240521,201900,1923215230,7900,7900,7900,7900,0
20240521,201800,1923215230,7900,7900,7900,7900,0
20240521,201700,1923215230,7900,7900,7900,7900,0
20240521,201600,1923215230,7900,7900,7900,7900,0
20240521,201500,1923215230,7900,7900,7900,7900,0
20240521,201400,1923215230,7900,7900,7900,7900,0
20240521,201300,1923215230,7900,7900,7900,7900,0
20240521,201200,1923215230,7900,7900,7900,7900,0
20240521,201100,1923215230,7900,7900,7900,7900,0
20240521,201000,1923215230,7900,7900,7900,7900,0
20240521,200900,1923215230,7900,7900,7900,7900,0
20240521,200800,1923215230,7900,7900,7900,7900,3317
20240521,200700,1923215230,7900,7900,7900,7900,0
20240521,200600,1923215230,7900,7900,7900,7900,0
20240521,200500,1923215230,7900,7900,7900,7900,0
20240521,200400,1923215230,7900,7900,7900,7900,0
20240521,200300,1923215230,7900,7900,7900,7900,0
20240521,200200,1923215230,7900,7900,7900,7900,0
20240521,200100,1923215230,7900,7900,7900,7900,0
20240521,200000,1923215230,7900,7900,7900,7900,0
20240521,195900,1923215230,7900,7900,7900,7900,0
20240521,195800,1923215230,7900,7900,7900,7900,0
20240521,195700,1923215230,7900,7900,7900,7900,0
20240521,195600,1923215230,7900,7900,7900,7900,0
20240521,195500,1923215230,7900,7900,7900,7900,0
20240521,195400,1923215230,7900,7900,7900,7900,0
20240521,195300,1923215230,7900,7900,7900,7900,0
20240521,195200,1923215230,7900,7900,7900,7900,0
20240521,195100,1923215230,7900,7900,7900,7900,0
20240521,195000,1923215230,7900,7900,7900,7900,0
20240521,194900,1923215230,7900,7900,7900,7900,0
20240521,194800,1923215230,7900,7900,7900,7900,0
20240521,194700,1923215230,7900,7900,7900,7900,0
20240521,194600,1923215230,7900,7900,7900,7900,0
20240521,194500,1923215230,7900,7900,7900,7900,0
20240521,194400,1923215230,7900,7900,7900,7900,0
20240521,194300,1923215230,7900,7900,7900,7900,0
20240521,194200,1923215230,7900,7900,7900,7900,0
20240521,194100,1923215230,7900,7900,7900,7900,0
20240521,194000,1923215230,7900,7900,7900,7900,0
20240521,193900,1923215230,7900,7900,7900,7900,0
20240521,193800,1923215230,7900,7900,7900,7900,3317
20240521,193700,1923215230,7900,7900,7900,7900,0
20240521,193600,1923215230,7900,7900,7900,7900,0
20240521,193500,1923215230,7900,7900,7900,7900,0
20240521,193400,1923215230,7900,7900,7900,7900,0
20240521,193300,1923215230,7900,7900,7900,7900,0
20240521,193200,1923215230,7900,7900,7900,7900,0
20240521,193100,1923215230,7900,7900,7900,7900,0
20240521,193000,1923215230,7900,7900,7900,7900,0
20240521,192900,1923215230,7900,7900,7900,7900,0
20240521,192800,1923215230,7900,7900,7900,7900,0
20240521,192700,1923215230,7900,7900,7900,7900,0
20240521,192600,1923215230,7900,7900,7900,7900,0
20240521,192500,1923215230,7900,7900,7900,7900,0
20240521,192400,1923215230,7900,7900,7900,7900,0
20240521,192300,1923215230,7900,7900,7900,7900,0
20240521,192200,1923215230,7900,7900,7900,7900,0
20240521,192100,1923215230,7900,7900,7900,7900,0
20240521,192000,1923215230,7900,7900,7900,7900,0
20240521,191900,1923215230,7900,7900,7900,7900,0
20240521,191800,1923215230,7900,7900,7900,7900,0
20240521,191700,1923215230,7900,7900,7900,7900,0
20240521,191600,1923215230,7900,7900,7900,7900,0
20240521,191500,1923215230,7900,7900,7900,7900,0
20240521,191400,1923215230,7900,7900,7900,7900,0
20240521,191300,1923215230,7900,7900,7900,7900,0
20240521,191200,1923215230,7900,7900,7900,7900,0
20240521,191100,1923215230,7900,7900,7900,7900,0
20240521,191000,1923215230,7900,7900,7900,7900,0
20240521,190900,1923215230,7900,7900,7900,7900,0
20240521,190800,1923215230,7900,7900,7900,7900,3317
20240521,190700,1923215230,7900,7900,7900,7900,0
20240521,190600,1923215230,7900,7900,7900,7900,0
20240521,190500,1923215230,7900,7900,7900,7900,0
20240521,190400,1923215230,7900,7900,7900,7900,0
20240521,190300,1923215230,7900,7900,7900,7900,0
20240521,190200,1923215230,7900,7900,7900,7900,0
20240521,190100,1923215230,7900,7900,7900,7900,0
20240521,190000,1923215230,7900,7900,7900,7900,0
20240521,185900,1923215230,7900,7900,7900,7900,0
20240521,185800,1923215230,7900,7900,7900,7900,0
20240521,185700,1923215230,7900,7900,7900,7900,0
20240521,185600,1923215230,7900,7900,7900,7900,0
20240521,185500,1923215230,7900,7900,7900,7900,0
20240521,185400,1923215230,7900,7900,7900,7900,0
20240521,185300,1923215230,7900,7900,7900,7900,0
20240521,185200,1923215230,7900,7900,7900,7900,0
20240521,185100,1923215230,7900,7900,7900,7900,0
20240521,185000,1923215230,7900,7900,7900,7900,0
20240521,184900,1923215230,7900,7900,7900,7900,0
20240521,184800,1923215230,7900,7900,7900,7900,0
20240521,184700,1923215230,7900,7900,7900,7900,0
20240521,184600,1923215230,7900,7900,7900,7900,0
20240521,184500,1923215230,7900,7900,7900,7900,0
20240521,184400,1923215230,7900,7900,7900,7900,0
20240521,184300,1923215230,7900,7900,7900,7900,0
20240521,184200,1923215230,7900,7900,7900,7900,0
20240521,184100,1923215230,7900,7900,7900,7900,0
20240521,184000,1923215230,7900,7900,7900,7900,0
20240521,183900,1923215230,7900,7900,7900,7900,0
20240521,183800,1923215230,7900,7900,7900,7900,3317
20240521,183700,1923215230,7900,7900,7900,7900,0
20240521,183600,1923215230,7900,7900,7900,7900,0
20240521,183500,1923215230,7900,7900,7900,7900,0
20240521,183400,1923215230,7900,7900,7900,7900,0
20240521,183300,1923215230,7900,7900,7900,7900,0
20240521,183200,1923215230,7900,7900,7900,7900,0
20240521,183100,1923215230,7900,7900,7900,7900,0
20240521,183000,1923215230,7900,7900,7900,7900,0
20240521,182900,1923215230,7900,7900,7900,7900,0
20240521,182800,1923215230,7900,7900,7900,7900,0
20240521,182700,1923215230,7900,7900,7900,7900,0
20240521,182600,1923215230,7900,7900,7900,7900,0
20240521,182500,1923215230,7900,7900,7900,7900,0
20240521,182400,1923215230,7900,7900,7900,7900,0
20240521,182300,1923215230,7900,7900,7900,7900,0
20240521,182200,1923215230,7900,7900,7900,7900,0
20240521,182100,1923215230,7900,7900,7900,7900,0
20240521,182000,1923215230,7900,7900,7900,7900,0
20240521,181900,1923215230,7900,7900,7900,7900,0
20240521,181800,1923215230,7900,7900,7900,7900,0
20240521,181700,1923215230,7900,7900,7900,7900,0
20240521,181600,1923215230,7900,7900,7900,7900,0
20240521,181500,1923215230,7900,7900,7900,7900,0
20240521,181400,1923215230,7900,7900,7900,7900,0
20240521,181300,1923215230,7900,7900,7900,7900,0
20240521,181200,1923215230,7900,7900,7900,7900,0
20240521,181100,1923215230,7900,7900,7900,7900,0
20240521,181000,1923215230,7900,7900,7900,7900,0
20240521,180900,1923215230,7900,7900,7900,7900,0
20240521,180800,1923215230,7900,7900,7900,7900,3317
20240521,180700,1923215230,7900,7900,7900,7900,0
20240521,180600,1923215230,7900,7900,7900,7900,0
20240521,180500,1923215230,7900,7900,7900,7900,0
20240521,180400,1923215230,7900,7900,7900,7900,0
20240521,180300,1923215230,7900,7900,7900,7900,0
20240521,180200,1923215230,7900,7900,7900,7900,0
20240521,180100,1923215230,7900,7900,7900,7900,0
20240521,180000,1923215230,7900,7900,7900,7900,0
20240521,175900,1923215230,7900,7900,7900,7900,0
20240521,175800,1923215230,7900,7900,7900,7900,0
20240521,175700,1923215230,7900,7900,7900,7900,0
20240521,175600,1923215230,7900,7900,7900,7900,0
20240521,175500,1923215230,7900,7900,7900,7900,0
20240521,175400,1923215230,7900,7900,7900,7900,0
20240521,175300,1923215230,7900,7900,7900,7900,0
20240521,175200,1923215230,7900,7900,7900,7900,0
20240521,175100,1923215230,7900,7900,7900,7900,0
20240521,175000,1923215230,7900,7900,7900,7900,0
20240521,174900,1923215230,7900,7900,7900,7900,0
20240521,174800,1923215230,7900,7900,7900,7900,0
20240521,174700,1923215230,7900,7900,7900,7900,0
20240521,174600,1923215230,7900,7900,7900,7900,0
20240521,174500,1923215230,7900,7900,7900,7900,0
20240521,174400,1923215230,7900,7900,7900,7900,0
20240521,174300,1923215230,7900,7900,7900,7900,0
20240521,174200,1923215230,7900,7900,7900,7900,0
20240521,174100,1923215230,7900,7900,7900,7900,0
20240521,174000,1923215230,7900,7900,7900,7900,0
20240521,173900,1923215230,7900,7900,7900,7900,0
20240521,173800,1923215230,7900,7900,7900,7900,3317
20240521,173700,1923215230,7900,7900,7900,7900,0
20240521,173600,1923215230,7900,7900,7900,7900,0
20240521,173500,1923215230,7900,7900,7900,7900,0
20240521,173400,1923215230,7900,7900,7900,7900,0
20240521,173300,1923215230,7900,7900,7900,7900,0
20240521,173200,1923215230,7900,7900,7900,7900,0
20240521,173100,1923215230,7900,7900,7900,7900,0
20240521,173000,1923215230,7900,7900,7900,7900,0
20240521,172900,1923215230,7900,7900,7900,7900,0
20240521,172800,1923215230,7900,7900,7900,7900,0
20240521,172700,1923215230,7900,7900,7900,7900,0
20240521,172600,1923215230,7900,7900,7900,7900,0
20240521,172500,1923215230,7900,7900,7900,7900,0
20240521,172400,1923215230,7900,7900,7900,7900,0
20240521,172300,1923215230,7900,7900,7900,7900,0
20240521,172200,1923215230,7900,7900,7900,7900,0
20240521,172100,1923215230,7900,7900,7900,7900,0
20240521,172000,1923215230,7900,7900,7900,7900,0
20240521,171900,1923215230,7900,7900,7900,7900,0
20240521,171800,1923215230,7900,7900,7900,7900,0
20240521,171700,1923215230,7900,7900,7900,7900,0
20240521,171600,1923215230,7900,7900,7900,7900,0
20240521,171500,1923215230,7900,7900,7900,7900,0
20240521,171400,1923215230,7900,7900,7900,7900,0
20240521,171300,1923215230,7900,7900,7900,7900,0
20240521,171200,1923215230,7900,7900,7900,7900,0
20240521,171100,1923215230,7900,7900,7900,7900,0
20240521,171000,1923215230,7900,7900,7900,7900,0
20240521,170900,1923215230,7900,7900,7900,7900,0
20240521,170800,1923215230,7900,7900,7900,7900,3317
20240521,170700,1923215230,7900,7900,7900,7900,0
20240521,170600,1923215230,7900,7900,7900,7900,0
20240521,170500,1923215230,7900,7900,7900,7900,0
20240521,170400,1923215230,7900,7900,7900,7900,0
20240521,170300,1923215230,7900,7900,7900,7900,0
20240521,170200,1923215230,7900,7900,7900,7900,0
20240521,170100,1923215230,7900,7900,7900,7900,0
20240521,170000,1923215230,7900,7900,7900,7900,0
20240521,165900,1923215230,7900,7900,7900,7900,0
20240521,165800,1923215230,7900,7900,7900,7900,0
20240521,165700,1923215230,7900,7900,7900,7900,0
20240521,165600,1923215230,7900,7900,7900,7900,0
20240521,165500,1923215230,7900,7900,7900,7900,0
20240521,165400,1923215230,7900,7900,7900,7900,0
20240521,165300,1923215230,7900,7900,7900,7900,0
20240521,165200,1923215230,7900,7900,7900,7900,0
20240521,165100,1923215230,7900,7900,7900,7900,0
20240521,165000,1923215230,7900,7900,7900,7900,0
20240521,164900,1923215230,7900,7900,7900,7900,0
20240521,164800,1923215230,7900,7900,7900,7900,0
20240521,164700,1923215230,7900,7900,7900,7900,0
20240521,164600,1923215230,7900,7900,7900,7900,0
20240521,164500,1923215230,7900,7900,7900,7900,0
20240521,164400,1923215230,7900,7900,7900,7900,0
20240521,164300,1923215230,7900,7900,7900,7900,0
20240521,164200,1923215230,7900,7900,7900,7900,0
20240521,164100,1923215230,7900,7900,7900,7900,0
20240521,164000,1923215230,7900,7900,7900,7900,0
20240521,163900,1923215230,7900,7900,7900,7900,0
20240521,163800,1923215230,7900,7900,7900,7900,3317
20240521,163700,1923215230,7900,7900,7900,7900,0
20240521,163600,1923215230,7900,7900,7900,7900,0
20240521,163500,1923215230,7900,7900,7900,7900,0
20240521,163400,1923215230,7900,7900,7900,7900,0
20240521,163300,1923215230,7900,7900,7900,7900,0
20240521,163200,1923215230,7900,7900,7900,7900,0
20240521,163100,1923215230,7900,7900,7900,7900,0
20240521,163000,1923215230,7900,7900,7900,7900,0
20240521,162900,1923215230,7900,7900,7900,7900,0
20240521,162800,1923215230,7900,7900,7900,7900,0
20240521,162700,1923215230,7900,7900,7900,7900,0
20240521,162600,1923215230,7900,7900,7900,7900,0
20240521,162500,1923215230,7900,7900,7900,7900,0
20240521,162400,1923215230,7900,7900,7900,7900,0
20240521,162300,1923215230,7900,7900,7900,7900,0
20240521,162200,1923215230,7900,7900,7900,7900,0
20240521,162100,1923215230,7900,7900,7900,7900,0
20240521,162000,1923215230,7900,7900,7900,7900,0
20240521,161900,1923215230,7900,7900,7900,7900,0
20240521,161800,1923215230,7900,7900,7900,7900,0
20240521,161700,1923215230,7900,7900,7900,7900,0
20240521,161600,1923215230,7900,7900,7900,7900,0
20240521,161500,1923215230,7900,7900,7900,7900,0
20240521,161400,1923215230,7900,7900,7900,7900,0
20240521,161300,1923215230,7900,7900,7900,7900,0
20240521,161200,1923215230,7900,7900,7900,7900,0
20240521,161100,1923215230,7900,7900,7900,7900,0
20240521,161000,1923215230,7900,7900,7900,7900,0
20240521,160900,1923215230,7900,7900,7900,7900,0
20240521,160800,1923215230,7900,7900,7900,7900,3317
20240521,160700,1923215230,7900,7900,7900,7900,0
20240521,160600,1923215230,7900,7900,7900,7900,0
20240521,160500,1923215230,7900,7900,7900,7900,0
20240521,160400,1923215230,7900,7900,7900,7900,0
20240521,160300,1923215230,7900,7900,7900,7900,0
20240521,160200,1923215230,7900,7900,7900,7900,0
20240521,160100,1923215230,7900,7900,7900,7900,0
20240521,160000,1923215230,7900,7900,7900,7900,0
20240521,155900,1923215230,7900,7900,7900,7900,0
20240521,155800,1923215230,7900,7900,7900,7900,0
20240521,155700,1923215230,7900,7900,7900,7900,0
20240521,155600,1923215230,7900,7900,7900,7900,0
20240521,155500,1923215230,7900,7900,7900,7900,0
20240521,155400,1923215230,7900,7900,7900,7900,0
20240521,155300,1923215230,7900,7900,7900,7900,0
20240521,155200,1923215230,7900,7900,7900,7900,0
20240521,155100,1923215230,7900,7900,7900,7900,0
20240521,155000,1923215230,7900,7900,7900,7900,0
20240521,154900,1923215230,7900,7900,7900,7900,0
20240521,154800,1923215230,7900,7900,7900,7900,0
20240521,154700,1923215230,7900,7900,7900,7900,0
20240521,154600,1923215230,7900,7900,7900,7900,0
20240521,154500,1923215230,7900,7900,7900,7900,0
20240521,154400,1923215230,7900,7900,7900,7900,0
20240521,154300,1923215230,7900,7900,7900,7900,0
20240521,154200,1923215230,7900,7900,7900,7900,0
20240521,154100,1923215230,7900,7900,7900,7900,0
20240521,154000,1923215230,7900,7900,7900,7900,0
20240521,153900,1923215230,7900,7900,7900,7900,0
20240521,153800,1923215230,7900,7900,7900,7900,3317
20240521,153700,1923215230,7900,7900,7900,7900,0
20240521,153600,1923215230,7900,7900,7900,7900,0
20240521,153500,1923215230,7900,7900,7900,7900,0
20240521,153400,1923215230,7900,7900,7900,7900,0
20240521,153300,1923215230,7900,7900,7900,7900,0
20240521,153200,1923215230,7900,7900,7900,7900,0
20240521,153100,1923215230,7900,7900,7900,7900,0
20240521,153000,1923215230,7900,7900,7900,7900,3317
20240521,152900,1897010930,7920,7920,7920,7920,0
20240521,152800,1897010930,7920,7920,7920,7920,0
20240521,152700,1897010930,7920,7920,7920,7920,0
20240521,152600,1897010930,7920,7920,7920,7920,0
20240521,152500,1897010930,7920,7920,7920,7920,0
20240521,152400,1897010930,7920,7920,7920,7920,0
20240521,152300,1897010930,7920,7920,7920,7920,0
20240521,152200,1897010930,7920,7920,7920,7920,0
20240521,152100,1897010930,7920,7920,7920,7920,0
20240521,152000,1897010930,7920,7920,7920,7920,0
20240521,151900,1897010930,7920,7910,7920,7870,877
20240521,151800,1890092290,7910,7910,7910,7870,5193
20240521,151700,1849201690,7910,7900,7910,7890,516
20240521,151600,1845128070,7910,7900,7910,7890,856
20240521,151500,1838368720,7910,7910,7910,7910,100
20240521,151400,1837577720,7910,7900,7910,7900,205
20240521,151300,1835958110,7900,7890,7900,7890,452
20240521,151200,1832391820,7890,7890,7890,7890,1642
20240521,151100,1819436440,7890,7890,7900,7890,580
20240521,151000,1814860210,7900,7890,7900,7890,56
20240521,150900,1814418310,7890,7880,7900,7880,266
20240521,150800,1812322010,7880,7880,7900,7880,4130
20240521,150700,1779775620,7890,7900,7900,7880,1804
20240521,150600,1765536850,7910,7900,7910,7900,170
20240521,150500,1764193840,7890,7900,7900,7890,269
20240521,150400,1762070400,7910,7910,7910,7910,0
20240521,150300,1762070400,7910,7890,7910,7890,2
20240521,150200,1762054600,7910,7890,7910,7890,212
20240521,150100,1760379820,7900,7910,7910,7900,176
20240521,150000,1758988950,7910,7910,7910,7910,151
20240521,145900,1757794540,7900,7910,7920,7900,188
20240521,145800,1756308350,7910,7910,7920,7910,61
20240521,145700,1755825830,7920,7920,7920,7920,152
20240521,145600,1754621990,7920,7910,7920,7910,410
20240521,145500,1751376760,7910,7910,7910,7910,66
20240521,145400,1750854700,7910,7880,7910,7880,19
20240521,145300,1750704950,7910,7900,7910,7900,101
20240521,145200,1749907030,7900,7900,7900,7900,1
20240521,145100,1749899130,7880,7900,7900,7880,215
20240521,145000,1748200930,7920,7890,7920,7880,36
20240521,144900,1747917110,7920,7920,7920,7920,0
20240521,144800,1747917110,7920,7890,7920,7890,209
20240521,144700,1746267990,7920,7890,7920,7880,3703
20240521,144600,1717083750,7940,7940,7940,7900,321
20240521,144500,1714547010,7950,7950,7950,7950,1
20240521,144400,1714539060,7900,7930,7940,7900,1293
20240521,144300,1704313400,7940,7940,7940,7940,0
20240521,144200,1704313400,7940,7940,7940,7940,1
20240521,144100,1704305460,7890,7900,7940,7890,355
20240521,144000,1701503660,7900,7900,7900,7900,300
20240521,143900,1699133660,7940,7940,7940,7940,1
20240521,143800,1699125720,7900,7900,7900,7900,0
20240521,143700,1699125720,7900,7920,7920,7900,932
20240521,143600,1691751360,7950,7950,7950,7950,0
20240521,143500,1691751360,7950,7950,7950,7950,5
20240521,143400,1691711610,7960,7960,7960,7960,1
20240521,143300,1691703650,7920,7930,7930,7920,279
20240521,143200,1689492180,7930,7940,7940,7930,210
20240521,143100,1687825910,7940,7960,7960,7940,301
20240521,143000,1685435910,7960,7960,7960,7960,53
20240521,142900,1685014030,7960,7950,7970,7950,1001
20240521,142800,1677047110,7960,7960,7960,7960,85
20240521,142700,1676370510,7960,7960,7960,7960,50
20240521,142600,1675972510,7980,7950,7980,7950,353
20240521,142500,1673159900,7950,7930,7950,7920,1681
20240521,142400,1659841730,7920,7960,7970,7850,7071
20240521,142300,1603778760,7970,7990,7990,7970,698
20240521,142200,1598210760,7990,7990,7990,7990,5
20240521,142100,1598170810,7980,7990,7990,7960,367
20240521,142000,1595249060,7980,7990,7990,7950,1234
20240521,141900,1585412500,7990,7990,7990,7950,2140
20240521,141800,1568374020,7980,7980,7990,7960,1100
20240521,141700,1559599440,7960,8000,8010,7960,1285
20240521,141600,1549341290,8000,7960,8010,7950,7963
20240521,141500,1485741640,7960,7940,7960,7930,1961
20240521,141400,1470151440,7940,7950,7950,7910,4405
20240521,141300,1435207300,7960,7900,7960,7890,4157
20240521,141200,1402206080,7900,7900,7940,7900,263
20240521,141100,1400128340,7940,7940,7940,7940,1
20240521,141000,1400120400,7930,7920,7930,7920,287
20240521,140900,1397846140,7910,7860,7910,7860,5718
20240521,140800,1352807340,7850,7850,7850,7850,10
20240521,140700,1352728840,7850,7850,7850,7850,0
20240521,140600,1352728840,7850,7820,7850,7820,403
20240521,140500,1349565320,7850,7850,7850,7850,959
20240521,140400,1342037170,7850,7850,7850,7850,103
20240521,140300,1341228620,7850,7850,7850,7850,1
20240521,140200,1341220770,7830,7830,7830,7830,0
20240521,140100,1341220770,7830,7830,7830,7830,0
20240521,140000,1341220770,7830,7830,7830,7830,813
20240521,135900,1334854980,7830,7830,7830,7830,1
20240521,135800,1334847150,7840,7830,7840,7830,145
20240521,135700,1333711790,7830,7830,7830,7830,507
20240521,135600,1329741980,7840,7840,7840,7840,879
20240521,135500,1322850620,7840,7840,7840,7840,121
20240521,135400,1321901980,7850,7850,7850,7850,8
20240521,135300,1321839180,7840,7840,7840,7840,150
20240521,135200,1320663180,7840,7840,7850,7840,281
20240521,135100,1318460130,7840,7840,7840,7840,942
20240521,135000,1311074850,7850,7830,7850,7830,350
20240521,134900,1308334330,7860,7860,7860,7860,0
20240521,134800,1308334330,7860,7860,7860,7860,0
20240521,134700,1308334330,7860,7860,7860,7860,350
20240521,134600,1305583330,7860,7860,7860,7860,1
20240521,134500,1305575470,7860,7860,7860,7860,20
20240521,134400,1305418270,7860,7860,7860,7860,4
20240521,134300,1305386830,7860,7830,7860,7830,102
20240521,134200,1304588120,7830,7830,7830,7830,122
20240521,134100,1303632860,7860,7860,7860,7860,1
20240521,134000,1303625000,7830,7830,7830,7830,50
20240521,133900,1303233500,7870,7860,7870,7860,5
20240521,133800,1303194170,7870,7870,7870,7870,1
20240521,133700,1303186300,7830,7830,7830,7830,0
20240521,133600,1303186300,7830,7840,7840,7830,510
20240521,133500,1299191000,7870,7870,7870,7870,0
20240521,133400,1299191000,7870,7870,7870,7870,0
20240521,133300,1299191000,7870,7870,7870,7870,0
20240521,133200,1299191000,7870,7870,7870,7870,1
20240521,133100,1299183130,7820,7840,7840,7820,2000
20240521,133000,1283518980,7870,7840,7870,7840,352
20240521,132900,1280759240,7830,7830,7830,7830,1
20240521,132800,1280751410,7870,7870,7870,7870,0
20240521,132700,1280751410,7870,7870,7870,7870,0
20240521,132600,1280751410,7870,7870,7870,7870,0
20240521,132500,1280751410,7870,7830,7870,7830,90
20240521,132400,1280046670,7870,7870,7870,7870,0
20240521,132300,1280046670,7870,7870,7870,7870,0
20240521,132200,1280046670,7870,7830,7870,7820,230
20240521,132100,1278240090,7820,7820,7820,7820,0
20240521,132000,1278240090,7820,7830,7830,7820,401
20240521,131900,1275102840,7870,7870,7870,7870,0
20240521,131800,1275102840,7870,7870,7870,7870,0
20240521,131700,1275102840,7870,7870,7870,7870,25
20240521,131600,1274906090,7870,7870,7870,7870,0
20240521,131500,1274906090,7870,7870,7870,7870,0
20240521,131400,1274906090,7870,7870,7870,7870,0
20240521,131300,1274906090,7870,7840,7870,7840,62
20240521,131200,1274419350,7870,7870,7870,7870,26
20240521,131100,1274214730,7870,7810,7870,7810,333
20240521,131000,1271605630,7820,7850,7850,7820,488
20240521,130900,1267785930,7850,7850,7850,7850,0
20240521,130800,1267785930,7850,7850,7850,7850,0
20240521,130700,1267785930,7850,7850,7850,7810,501
20240521,130600,1263860950,7810,7830,7830,7810,3117
20240521,130500,1239509430,7860,7860,7860,7860,0
20240521,130400,1239509430,7860,7860,7860,7860,1
20240521,130300,1239501570,7830,7830,7830,7830,160
20240521,130200,1238248770,7830,7830,7830,7830,15
20240521,130100,1238131320,7830,7830,7830,7830,2
20240521,130000,1238115660,7870,7870,7870,7830,982
20240521,125900,1230423860,7840,7850,7850,7840,400
20240521,125800,1227286700,7850,7850,7850,7850,0
20240521,125700,1227286700,7850,7850,7850,7850,665
20240521,125600,1222066450,7870,7870,7870,7870,1
20240521,125500,1222058580,7860,7860,7860,7860,417
20240521,125400,1218780960,7870,7860,7870,7860,222
20240521,125300,1217035540,7870,7870,7870,7870,0
20240521,125200,1217035540,7870,7870,7870,7870,43
20240521,125100,1216697130,7870,7860,7870,7860,136
20240521,125000,1215627810,7860,7870,7870,7860,467
20240521,124900,1211956940,7870,7870,7870,7870,125
20240521,124800,1210973190,7870,7860,7870,7860,7
20240521,124700,1210918160,7870,7870,7870,7870,234
20240521,124600,1209076580,7870,7870,7870,7870,10
20240521,124500,1208997880,7880,7880,7880,7880,202
20240521,124400,1207406120,7890,7890,7890,7890,81
20240521,124300,1206767030,7890,7890,7890,7890,0
20240521,124200,1206767030,7890,7890,7890,7890,0
20240521,124100,1206767030,7890,7890,7890,7890,210
20240521,124000,1205110130,7900,7900,7900,7900,0
20240521,123900,1205110130,7900,7900,7900,7900,0
20240521,123800,1205110130,7900,7900,7900,7900,0
20240521,123700,1205110130,7900,7900,7900,7900,0
20240521,123600,1205110130,7900,7910,7910,7900,87
20240521,123500,1204422660,7910,7910,7910,7910,70
20240521,123400,1203868960,7910,7870,7910,7870,224
20240521,123300,1202100950,7870,7870,7870,7870,96
20240521,123200,1201345430,7900,7900,7900,7900,0
20240521,123100,1201345430,7900,7900,7900,7900,0
20240521,123000,1201345430,7900,7900,7900,7900,0
20240521,122900,1201345430,7900,7900,7900,7900,0
20240521,122800,1201345430,7900,7900,7900,7900,0
20240521,122700,1201345430,7900,7900,7900,7900,0
20240521,122600,1201345430,7900,7900,7900,7900,1
20240521,122500,1201337530,7870,7880,7880,7870,84
20240521,122400,1200675950,7870,7870,7870,7870,0
20240521,122300,1200675950,7870,7870,7870,7870,74
20240521,122200,1200093570,7900,7900,7900,7900,3
20240521,122100,1200069870,7910,7910,7910,7910,0
20240521,122000,1200069870,7910,7910,7910,7910,0
20240521,121900,1200069870,7910,7910,7910,7910,0
20240521,121800,1200069870,7910,7910,7910,7910,0
20240521,121700,1200069870,7910,7910,7910,7910,0
20240521,121600,1200069870,7910,7900,7910,7900,671
20240521,121500,1194763610,7900,7890,7900,7890,140
20240521,121400,1193658310,7890,7890,7890,7890,142
20240521,121300,1192537930,7890,7890,7890,7890,0
20240521,121200,1192537930,7890,7890,7890,7890,70
20240521,121100,1191985630,7860,7860,7860,7860,9
20240521,121000,1191914890,7890,7890,7890,7890,50
20240521,120900,1191520390,7900,7900,7900,7900,0
20240521,120800,1191520390,7900,7900,7900,7900,0
20240521,120700,1191520390,7900,7880,7900,7880,140
20240521,120600,1190414610,7880,7880,7880,7880,0
20240521,120500,1190414610,7880,7860,7880,7860,319
20240521,120400,1187907050,7860,7880,7880,7860,194
20240521,120300,1186380810,7880,7880,7880,7880,1
20240521,120200,1186372930,7860,7900,7900,7860,232
20240521,120100,1184543390,7900,7890,7900,7890,90
20240521,120000,1183832850,7890,7870,7890,7870,150
20240521,115900,1182650470,7870,7880,7880,7870,194
20240521,115800,1181123620,7900,7900,7900,7900,0
20240521,115700,1181123620,7900,7900,7900,7900,0
20240521,115600,1181123620,7900,7890,7910,7890,140
20240521,115500,1180017840,7900,7900,7900,7900,471
20240521,115400,1176296940,7900,7900,7900,7900,0
20240521,115300,1176296940,7900,7890,7900,7890,70
20240521,115200,1175744310,7900,7900,7900,7900,1
20240521,115100,1175736410,7900,7890,7900,7890,70
20240521,115000,1175183900,7890,7890,7890,7890,1
20240521,114900,1175176010,7880,7880,7880,7880,63
20240521,114800,1174679570,7890,7890,7890,7890,70
20240521,114700,1174127270,7900,7900,7900,7900,0
20240521,114600,1174127270,7900,7900,7900,7900,0
20240521,114500,1174127270,7900,7900,7900,7900,73
20240521,114400,1173550570,7900,7900,7900,7900,0
20240521,114300,1173550570,7900,7900,7900,7900,70
20240521,114200,1172997570,7890,7880,7890,7880,5
20240521,114100,1172958140,7890,7890,7890,7890,31
20240521,114000,1172713550,7890,7890,7890,7890,0
20240521,113900,1172713550,7890,7890,7890,7890,70
20240521,113800,1172161250,7890,7890,7890,7890,6
20240521,113700,1172113910,7890,7890,7890,7890,70
20240521,113600,1171561610,7860,7860,7860,7860,0
20240521,113500,1171561610,7860,7860,7860,7860,0
20240521,113400,1171561610,7860,7870,7870,7860,8
20240521,113300,1171498710,7870,7900,7900,7870,42
20240521,113200,1171168140,7890,7890,7890,7890,70
20240521,113100,1170615840,7900,7900,7900,7900,70
20240521,113000,1170062840,7890,7890,7900,7890,88
20240521,112900,1169368310,7900,7900,7900,7900,0
20240521,112800,1169368310,7900,7900,7900,7900,73
20240521,112700,1168791610,7910,7860,7910,7860,80
20240521,112600,1168159030,7850,7880,7880,7850,310
20240521,112500,1165719780,7880,7860,7880,7860,16
20240521,112400,1165594000,7880,7880,7880,7880,1
20240521,112300,1165586120,7860,7860,7860,7860,239
20240521,112200,1163707580,7880,7880,7880,7880,1
20240521,112100,1163699700,7870,7870,7870,7870,0
20240521,112000,1163699700,7870,7870,7870,7870,161
20240521,111900,1162432630,7880,7910,7910,7880,283
20240521,111800,1160202560,7920,7920,7920,7920,0
20240521,111700,1160202560,7920,7920,7920,7920,4
20240521,111600,1160170880,7920,7920,7920,7920,30
20240521,111500,1159933280,7920,7900,7920,7900,271
20240521,111400,1157792360,7900,7920,7920,7900,3
20240521,111300,1157768620,7930,7900,7930,7900,1241
20240521,111200,1147957260,7900,7900,7900,7900,10
20240521,111100,1147878260,7900,7900,7900,7900,1
20240521,111000,1147870360,7880,7880,7880,7880,7
20240521,110900,1147815200,7900,7900,7900,7900,1
20240521,110800,1147807300,7860,7860,7860,7860,1
20240521,110700,1147799440,7900,7900,7900,7900,0
20240521,110600,1147799440,7900,7900,7900,7900,110
20240521,110500,1146930440,7900,7900,7900,7900,0
20240521,110400,1146930440,7900,7900,7900,7900,0
20240521,110300,1146930440,7900,7890,7900,7890,13
20240521,110200,1146827820,7890,7890,7890,7890,1
20240521,110100,1146819930,7900,7890,7900,7890,1000
20240521,110000,1138921740,7890,7890,7890,7890,200
20240521,105900,1137343740,7900,7900,7900,7900,94
20240521,105800,1136601140,7900,7900,7900,7900,0
20240521,105700,1136601140,7900,7900,7900,7900,1
20240521,105600,1136593240,7860,7850,7860,7850,25
20240521,105500,1136396890,7850,7850,7850,7850,100
20240521,105400,1135611890,7850,7850,7850,7850,0
20240521,105300,1135611890,7850,7880,7880,7850,538
20240521,105200,1131387780,7870,7870,7870,7870,50
20240521,105100,1130994280,7900,7870,7900,7860,1001
20240521,105000,1123125970,7900,7900,7900,7900,0
20240521,104900,1123125970,7900,7880,7900,7870,324
20240521,104800,1120575600,7900,7880,7900,7880,116
20240521,104700,1119659310,7900,7890,7900,7890,309
20240521,104600,1117221110,7880,7880,7880,7880,100
20240521,104500,1116433110,7890,7890,7890,7860,14
20240521,104400,1116322710,7860,7870,7870,7860,500
20240521,104300,1112390110,7890,7880,7890,7880,12
20240521,104200,1112295540,7880,7880,7880,7880,17
20240521,104100,1112161580,7880,7880,7880,7880,3
20240521,104000,1112137940,7880,7880,7880,7880,63
20240521,103900,1111641500,7880,7880,7880,7880,0
20240521,103800,1111641500,7880,7880,7880,7880,1
20240521,103700,1111633620,7890,7890,7890,7890,0
20240521,103600,1111633620,7890,7890,7890,7890,26
20240521,103500,1111428480,7890,7810,7890,7810,1301
20240521,103400,1101168360,7870,7820,7870,7820,777
20240521,103300,1095083330,7830,7830,7830,7830,303
20240521,103200,1092710840,7830,7830,7830,7830,187
20240521,103100,1091246630,7820,7820,7820,7820,1
20240521,103000,1091238810,7830,7820,7830,7820,2
20240521,102900,1091223160,7820,7820,7830,7810,44
20240521,102800,1090879480,7810,7820,7820,7810,576
20240521,102700,1086380910,7810,7810,7830,7810,3
20240521,102600,1086357460,7830,7830,7840,7810,4326
20240521,102500,1052561970,7840,7850,7850,7840,41
20240521,102400,1052240410,7850,7840,7850,7840,192
20240521,102300,1050735120,7850,7850,7850,7850,2
20240521,102200,1050719420,7850,7850,7850,7850,12
20240521,102100,1050625220,7830,7830,7830,7830,11
20240521,102000,1050539090,7850,7850,7850,7850,1
20240521,101900,1050531240,7830,7880,7880,7830,253
20240521,101800,1048549880,7860,7870,7870,7860,2
20240521,101700,1048534150,7830,7880,7880,7830,259
20240521,101600,1046502650,7890,7890,7890,7890,0
20240521,101500,1046502650,7890,7890,7890,7890,1
20240521,101400,1046494760,7850,7850,7850,7850,190
20240521,101300,1045003260,7890,7890,7890,7890,1
20240521,101200,1044995370,7850,7850,7850,7850,0
20240521,101100,1044995370,7850,7850,7850,7840,3122
20240521,101000,1020492570,7860,7860,7860,7860,20
20240521,100900,1020335370,7890,7890,7890,7850,99
20240521,100800,1019558100,7890,7890,7890,7890,300
20240521,100700,1017191100,7890,7890,7890,7890,0
20240521,100600,1017191100,7890,7880,7890,7880,200
20240521,100500,1015613120,7890,7900,7900,7890,24
20240521,100400,1015423660,7900,7880,7900,7880,7
20240521,100300,1015368440,7830,7840,7840,7820,779
20240521,100200,1009265700,7900,7850,7900,7840,207
20240521,100100,1007642120,7870,7900,7900,7850,529
20240521,100000,1003486420,7900,7880,7900,7880,8
20240521,095900,1003423360,7880,7880,7880,7880,4
20240521,095800,1003391840,7880,7870,7880,7870,2
20240521,095700,1003376090,7870,7860,7870,7860,14
20240521,095600,1003265960,7850,7860,7870,7850,1049
20240521,095500,995030620,7870,7860,7870,7840,1303
20240521,095400,984797010,7860,7880,7880,7860,1543
20240521,095300,972658550,7870,7870,7870,7870,139
20240521,095200,971564620,7880,7880,7880,7880,126
20240521,095100,970571740,7930,7890,7930,7880,823
20240521,095000,964081950,7900,7920,7920,7900,115
20240521,094900,963172670,7930,7930,7930,7930,20
20240521,094800,963014070,7940,7940,7940,7940,0
20240521,094700,963014070,7940,7880,7940,7880,100
20240521,094600,962224060,7870,7880,7880,7870,123
20240521,094500,961256040,7870,7900,7900,7870,328
20240521,094400,958669350,7890,7900,7900,7890,570
20240521,094300,954171460,7940,7930,7940,7930,312
20240521,094200,951697290,7930,7930,7930,7920,72
20240521,094100,951126450,7930,7850,7930,7850,671
20240521,094000,945850870,7860,7850,7860,7840,595
20240521,093900,941184400,7860,7890,7890,7850,710
20240521,093800,935605240,7890,7870,7900,7850,2980
20240521,093700,912169400,7910,7910,7910,7880,5236
20240521,093600,870854810,7910,7930,7930,7900,4371
20240521,093500,836254860,7930,7940,7940,7930,151
20240521,093400,835057420,7950,7950,7950,7950,101
20240521,093300,834254470,7930,7950,7950,7930,26
20240521,093200,834048170,7950,7950,7950,7950,5
20240521,093100,834008420,7950,7930,7950,7930,41
20240521,093000,833683270,7950,7950,7950,7940,122
20240521,092900,832713720,7950,7960,7960,7920,1999
20240521,092800,816877340,7960,7920,7960,7920,289
20240521,092700,814587560,7920,7930,7930,7920,2393
20240521,092600,795629680,7980,7980,7980,7930,2008
20240521,092500,779683460,7980,7980,7980,7980,0
20240521,092400,779683460,7980,7980,7980,7950,782
20240521,092300,773461080,7950,7950,7980,7940,634
20240521,092200,768422410,7940,7950,7950,7940,2909
20240521,092100,745306620,7990,7950,7990,7950,469
20240521,092000,741577990,8000,7990,8000,7990,53
20240521,091900,741154390,8000,7960,8000,7950,443
20240521,091800,737630220,8010,7990,8010,7990,120
20240521,091700,736670850,7990,7960,8000,7960,931
20240521,091600,729252960,7950,7970,7970,7950,1656
20240521,091500,716066860,7970,7970,7970,7960,1226
20240521,091400,706298940,7970,7980,8020,7970,667
20240521,091300,700970530,7980,8040,8050,7980,7689
20240521,091200,639399040,8040,8050,8090,8040,3883
20240521,091100,608047160,8040,8030,8080,8030,4194
20240521,091000,574251480,8010,8060,8060,8000,3878
20240521,090900,543118110,8060,8050,8070,8010,2636
20240521,090800,521901690,8080,8010,8080,8010,10318
20240521,090700,438848120,8010,7960,8050,7950,17493
20240521,090600,298568570,7970,7980,7980,7950,2590
20240521,090500,277913630,8000,7980,8020,7980,4792
20240521,090400,239597250,7970,7970,8030,7950,9425
20240521,090300,164319790,7990,7900,8000,7900,13097
20240521,090200,60166560,7900,7880,7910,7860,3208
20240521,090100,34850770,7880,7890,7900,7880,354
20240521,090000,32060800,7890,7770,7900,7770,4109