stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,203800,1332378320,7700,7700,7700,7700,2212
20240523,203700,1332378320,7700,7700,7700,7700,0
20240523,203600,1332378320,7700,7700,7700,7700,0
20240523,203500,1332378320,7700,7700,7700,7700,0
20240523,203400,1332378320,7700,7700,7700,7700,0
20240523,203300,1332378320,7700,7700,7700,7700,0
20240523,203200,1332378320,7700,7700,7700,7700,0
20240523,203100,1332378320,7700,7700,7700,7700,0
20240523,203000,1332378320,7700,7700,7700,7700,0
20240523,202900,1332378320,7700,7700,7700,7700,0
20240523,202800,1332378320,7700,7700,7700,7700,0
20240523,202700,1332378320,7700,7700,7700,7700,0
20240523,202600,1332378320,7700,7700,7700,7700,0
20240523,202500,1332378320,7700,7700,7700,7700,0
20240523,202400,1332378320,7700,7700,7700,7700,0
20240523,202300,1332378320,7700,7700,7700,7700,0
20240523,202200,1332378320,7700,7700,7700,7700,0
20240523,202100,1332378320,7700,7700,7700,7700,0
20240523,202000,1332378320,7700,7700,7700,7700,0
20240523,201900,1332378320,7700,7700,7700,7700,0
20240523,201800,1332378320,7700,7700,7700,7700,0
20240523,201700,1332378320,7700,7700,7700,7700,0
20240523,201600,1332378320,7700,7700,7700,7700,0
20240523,201500,1332378320,7700,7700,7700,7700,0
20240523,201400,1332378320,7700,7700,7700,7700,0
20240523,201300,1332378320,7700,7700,7700,7700,0
20240523,201200,1332378320,7700,7700,7700,7700,0
20240523,201100,1332378320,7700,7700,7700,7700,0
20240523,201000,1332378320,7700,7700,7700,7700,0
20240523,200900,1332378320,7700,7700,7700,7700,0
20240523,200800,1332378320,7700,7700,7700,7700,2212
20240523,200700,1332378320,7700,7700,7700,7700,0
20240523,200600,1332378320,7700,7700,7700,7700,0
20240523,200500,1332378320,7700,7700,7700,7700,0
20240523,200400,1332378320,7700,7700,7700,7700,0
20240523,200300,1332378320,7700,7700,7700,7700,0
20240523,200200,1332378320,7700,7700,7700,7700,0
20240523,200100,1332378320,7700,7700,7700,7700,0
20240523,200000,1332378320,7700,7700,7700,7700,0
20240523,195900,1332378320,7700,7700,7700,7700,0
20240523,195800,1332378320,7700,7700,7700,7700,0
20240523,195700,1332378320,7700,7700,7700,7700,0
20240523,195600,1332378320,7700,7700,7700,7700,0
20240523,195500,1332378320,7700,7700,7700,7700,0
20240523,195400,1332378320,7700,7700,7700,7700,0
20240523,195300,1332378320,7700,7700,7700,7700,0
20240523,195200,1332378320,7700,7700,7700,7700,0
20240523,195100,1332378320,7700,7700,7700,7700,0
20240523,195000,1332378320,7700,7700,7700,7700,0
20240523,194900,1332378320,7700,7700,7700,7700,0
20240523,194800,1332378320,7700,7700,7700,7700,0
20240523,194700,1332378320,7700,7700,7700,7700,0
20240523,194600,1332378320,7700,7700,7700,7700,0
20240523,194500,1332378320,7700,7700,7700,7700,0
20240523,194400,1332378320,7700,7700,7700,7700,0
20240523,194300,1332378320,7700,7700,7700,7700,0
20240523,194200,1332378320,7700,7700,7700,7700,0
20240523,194100,1332378320,7700,7700,7700,7700,0
20240523,194000,1332378320,7700,7700,7700,7700,0
20240523,193900,1332378320,7700,7700,7700,7700,0
20240523,193800,1332378320,7700,7700,7700,7700,2212
20240523,193700,1332378320,7700,7700,7700,7700,0
20240523,193600,1332378320,7700,7700,7700,7700,0
20240523,193500,1332378320,7700,7700,7700,7700,0
20240523,193400,1332378320,7700,7700,7700,7700,0
20240523,193300,1332378320,7700,7700,7700,7700,0
20240523,193200,1332378320,7700,7700,7700,7700,0
20240523,193100,1332378320,7700,7700,7700,7700,0
20240523,193000,1332378320,7700,7700,7700,7700,0
20240523,192900,1332378320,7700,7700,7700,7700,0
20240523,192800,1332378320,7700,7700,7700,7700,0
20240523,192700,1332378320,7700,7700,7700,7700,0
20240523,192600,1332378320,7700,7700,7700,7700,0
20240523,192500,1332378320,7700,7700,7700,7700,0
20240523,192400,1332378320,7700,7700,7700,7700,0
20240523,192300,1332378320,7700,7700,7700,7700,0
20240523,192200,1332378320,7700,7700,7700,7700,0
20240523,192100,1332378320,7700,7700,7700,7700,0
20240523,192000,1332378320,7700,7700,7700,7700,0
20240523,191900,1332378320,7700,7700,7700,7700,0
20240523,191800,1332378320,7700,7700,7700,7700,0
20240523,191700,1332378320,7700,7700,7700,7700,0
20240523,191600,1332378320,7700,7700,7700,7700,0
20240523,191500,1332378320,7700,7700,7700,7700,0
20240523,191400,1332378320,7700,7700,7700,7700,0
20240523,191300,1332378320,7700,7700,7700,7700,0
20240523,191200,1332378320,7700,7700,7700,7700,0
20240523,191100,1332378320,7700,7700,7700,7700,0
20240523,191000,1332378320,7700,7700,7700,7700,0
20240523,190900,1332378320,7700,7700,7700,7700,0
20240523,190800,1332378320,7700,7700,7700,7700,2212
20240523,190700,1332378320,7700,7700,7700,7700,0
20240523,190600,1332378320,7700,7700,7700,7700,0
20240523,190500,1332378320,7700,7700,7700,7700,0
20240523,190400,1332378320,7700,7700,7700,7700,0
20240523,190300,1332378320,7700,7700,7700,7700,0
20240523,190200,1332378320,7700,7700,7700,7700,0
20240523,190100,1332378320,7700,7700,7700,7700,0
20240523,190000,1332378320,7700,7700,7700,7700,0
20240523,185900,1332378320,7700,7700,7700,7700,0
20240523,185800,1332378320,7700,7700,7700,7700,0
20240523,185700,1332378320,7700,7700,7700,7700,0
20240523,185600,1332378320,7700,7700,7700,7700,0
20240523,185500,1332378320,7700,7700,7700,7700,0
20240523,185400,1332378320,7700,7700,7700,7700,0
20240523,185300,1332378320,7700,7700,7700,7700,0
20240523,185200,1332378320,7700,7700,7700,7700,0
20240523,185100,1332378320,7700,7700,7700,7700,0
20240523,185000,1332378320,7700,7700,7700,7700,0
20240523,184900,1332378320,7700,7700,7700,7700,0
20240523,184800,1332378320,7700,7700,7700,7700,0
20240523,184700,1332378320,7700,7700,7700,7700,0
20240523,184600,1332378320,7700,7700,7700,7700,0
20240523,184500,1332378320,7700,7700,7700,7700,0
20240523,184400,1332378320,7700,7700,7700,7700,0
20240523,184300,1332378320,7700,7700,7700,7700,0
20240523,184200,1332378320,7700,7700,7700,7700,0
20240523,184100,1332378320,7700,7700,7700,7700,0
20240523,184000,1332378320,7700,7700,7700,7700,0
20240523,183900,1332378320,7700,7700,7700,7700,0
20240523,183800,1332378320,7700,7700,7700,7700,2212
20240523,183700,1332378320,7700,7700,7700,7700,0
20240523,183600,1332378320,7700,7700,7700,7700,0
20240523,183500,1332378320,7700,7700,7700,7700,0
20240523,183400,1332378320,7700,7700,7700,7700,0
20240523,183300,1332378320,7700,7700,7700,7700,0
20240523,183200,1332378320,7700,7700,7700,7700,0
20240523,183100,1332378320,7700,7700,7700,7700,0
20240523,183000,1332378320,7700,7700,7700,7700,0
20240523,182900,1332378320,7700,7700,7700,7700,0
20240523,182800,1332378320,7700,7700,7700,7700,0
20240523,182700,1332378320,7700,7700,7700,7700,0
20240523,182600,1332378320,7700,7700,7700,7700,0
20240523,182500,1332378320,7700,7700,7700,7700,0
20240523,182400,1332378320,7700,7700,7700,7700,0
20240523,182300,1332378320,7700,7700,7700,7700,0
20240523,182200,1332378320,7700,7700,7700,7700,0
20240523,182100,1332378320,7700,7700,7700,7700,0
20240523,182000,1332378320,7700,7700,7700,7700,0
20240523,181900,1332378320,7700,7700,7700,7700,0
20240523,181800,1332378320,7700,7700,7700,7700,0
20240523,181700,1332378320,7700,7700,7700,7700,0
20240523,181600,1332378320,7700,7700,7700,7700,0
20240523,181500,1332378320,7700,7700,7700,7700,0
20240523,181400,1332378320,7700,7700,7700,7700,0
20240523,181300,1332378320,7700,7700,7700,7700,0
20240523,181200,1332378320,7700,7700,7700,7700,0
20240523,181100,1332378320,7700,7700,7700,7700,0
20240523,181000,1332378320,7700,7700,7700,7700,0
20240523,180900,1332378320,7700,7700,7700,7700,0
20240523,180800,1332378320,7700,7700,7700,7700,2212
20240523,180700,1332378320,7700,7700,7700,7700,0
20240523,180600,1332378320,7700,7700,7700,7700,0
20240523,180500,1332378320,7700,7700,7700,7700,0
20240523,180400,1332378320,7700,7700,7700,7700,0
20240523,180300,1332378320,7700,7700,7700,7700,0
20240523,180200,1332378320,7700,7700,7700,7700,0
20240523,180100,1332378320,7700,7700,7700,7700,0
20240523,180000,1332378320,7700,7700,7700,7700,0
20240523,175900,1332378320,7700,7700,7700,7700,0
20240523,175800,1332378320,7700,7700,7700,7700,0
20240523,175700,1332378320,7700,7700,7700,7700,0
20240523,175600,1332378320,7700,7700,7700,7700,0
20240523,175500,1332378320,7700,7700,7700,7700,0
20240523,175400,1332378320,7700,7700,7700,7700,0
20240523,175300,1332378320,7700,7700,7700,7700,0
20240523,175200,1332378320,7700,7700,7700,7700,0
20240523,175100,1332378320,7700,7700,7700,7700,0
20240523,175000,1332378320,7700,7700,7700,7700,0
20240523,174900,1332378320,7700,7700,7700,7700,0
20240523,174800,1332378320,7700,7700,7700,7700,0
20240523,174700,1332378320,7700,7700,7700,7700,0
20240523,174600,1332378320,7700,7700,7700,7700,0
20240523,174500,1332378320,7700,7700,7700,7700,0
20240523,174400,1332378320,7700,7700,7700,7700,0
20240523,174300,1332378320,7700,7700,7700,7700,0
20240523,174200,1332378320,7700,7700,7700,7700,0
20240523,174100,1332378320,7700,7700,7700,7700,0
20240523,174000,1332378320,7700,7700,7700,7700,0
20240523,173900,1332378320,7700,7700,7700,7700,0
20240523,173800,1332378320,7700,7700,7700,7700,2212
20240523,173700,1332378320,7700,7700,7700,7700,0
20240523,173600,1332378320,7700,7700,7700,7700,0
20240523,173500,1332378320,7700,7700,7700,7700,0
20240523,173400,1332378320,7700,7700,7700,7700,0
20240523,173300,1332378320,7700,7700,7700,7700,0
20240523,173200,1332378320,7700,7700,7700,7700,0
20240523,173100,1332378320,7700,7700,7700,7700,0
20240523,173000,1332378320,7700,7700,7700,7700,0
20240523,172900,1332378320,7700,7700,7700,7700,0
20240523,172800,1332378320,7700,7700,7700,7700,0
20240523,172700,1332378320,7700,7700,7700,7700,0
20240523,172600,1332378320,7700,7700,7700,7700,0
20240523,172500,1332378320,7700,7700,7700,7700,0
20240523,172400,1332378320,7700,7700,7700,7700,0
20240523,172300,1332378320,7700,7700,7700,7700,0
20240523,172200,1332378320,7700,7700,7700,7700,0
20240523,172100,1332378320,7700,7700,7700,7700,0
20240523,172000,1332378320,7700,7700,7700,7700,0
20240523,171900,1332378320,7700,7700,7700,7700,0
20240523,171800,1332378320,7700,7700,7700,7700,0
20240523,171700,1332378320,7700,7700,7700,7700,0
20240523,171600,1332378320,7700,7700,7700,7700,0
20240523,171500,1332378320,7700,7700,7700,7700,0
20240523,171400,1332378320,7700,7700,7700,7700,0
20240523,171300,1332378320,7700,7700,7700,7700,0
20240523,171200,1332378320,7700,7700,7700,7700,0
20240523,171100,1332378320,7700,7700,7700,7700,0
20240523,171000,1332378320,7700,7700,7700,7700,0
20240523,170900,1332378320,7700,7700,7700,7700,0
20240523,170800,1332378320,7700,7700,7700,7700,2212
20240523,170700,1332378320,7700,7700,7700,7700,0
20240523,170600,1332378320,7700,7700,7700,7700,0
20240523,170500,1332378320,7700,7700,7700,7700,0
20240523,170400,1332378320,7700,7700,7700,7700,0
20240523,170300,1332378320,7700,7700,7700,7700,0
20240523,170200,1332378320,7700,7700,7700,7700,0
20240523,170100,1332378320,7700,7700,7700,7700,0
20240523,170000,1332378320,7700,7700,7700,7700,0
20240523,165900,1332378320,7700,7700,7700,7700,0
20240523,165800,1332378320,7700,7700,7700,7700,0
20240523,165700,1332378320,7700,7700,7700,7700,0
20240523,165600,1332378320,7700,7700,7700,7700,0
20240523,165500,1332378320,7700,7700,7700,7700,0
20240523,165400,1332378320,7700,7700,7700,7700,0
20240523,165300,1332378320,7700,7700,7700,7700,0
20240523,165200,1332378320,7700,7700,7700,7700,0
20240523,165100,1332378320,7700,7700,7700,7700,0
20240523,165000,1332378320,7700,7700,7700,7700,0
20240523,164900,1332378320,7700,7700,7700,7700,0
20240523,164800,1332378320,7700,7700,7700,7700,0
20240523,164700,1332378320,7700,7700,7700,7700,0
20240523,164600,1332378320,7700,7700,7700,7700,0
20240523,164500,1332378320,7700,7700,7700,7700,0
20240523,164400,1332378320,7700,7700,7700,7700,0
20240523,164300,1332378320,7700,7700,7700,7700,0
20240523,164200,1332378320,7700,7700,7700,7700,0
20240523,164100,1332378320,7700,7700,7700,7700,0
20240523,164000,1332378320,7700,7700,7700,7700,0
20240523,163900,1332378320,7700,7700,7700,7700,0
20240523,163800,1332378320,7700,7700,7700,7700,2212
20240523,163700,1332378320,7700,7700,7700,7700,0
20240523,163600,1332378320,7700,7700,7700,7700,0
20240523,163500,1332378320,7700,7700,7700,7700,0
20240523,163400,1332378320,7700,7700,7700,7700,0
20240523,163300,1332378320,7700,7700,7700,7700,0
20240523,163200,1332378320,7700,7700,7700,7700,0
20240523,163100,1332378320,7700,7700,7700,7700,0
20240523,163000,1332378320,7700,7700,7700,7700,0
20240523,162900,1332378320,7700,7700,7700,7700,0
20240523,162800,1332378320,7700,7700,7700,7700,0
20240523,162700,1332378320,7700,7700,7700,7700,0
20240523,162600,1332378320,7700,7700,7700,7700,0
20240523,162500,1332378320,7700,7700,7700,7700,0
20240523,162400,1332378320,7700,7700,7700,7700,0
20240523,162300,1332378320,7700,7700,7700,7700,0
20240523,162200,1332378320,7700,7700,7700,7700,0
20240523,162100,1332378320,7700,7700,7700,7700,0
20240523,162000,1332378320,7700,7700,7700,7700,0
20240523,161900,1332378320,7700,7700,7700,7700,0
20240523,161800,1332378320,7700,7700,7700,7700,0
20240523,161700,1332378320,7700,7700,7700,7700,0
20240523,161600,1332378320,7700,7700,7700,7700,0
20240523,161500,1332378320,7700,7700,7700,7700,0
20240523,161400,1332378320,7700,7700,7700,7700,0
20240523,161300,1332378320,7700,7700,7700,7700,0
20240523,161200,1332378320,7700,7700,7700,7700,0
20240523,161100,1332378320,7700,7700,7700,7700,0
20240523,161000,1332378320,7700,7700,7700,7700,0
20240523,160900,1332378320,7700,7700,7700,7700,0
20240523,160800,1332378320,7700,7700,7700,7700,2212
20240523,160700,1332378320,7700,7700,7700,7700,0
20240523,160600,1332378320,7700,7700,7700,7700,0
20240523,160500,1332378320,7700,7700,7700,7700,0
20240523,160400,1332378320,7700,7700,7700,7700,0
20240523,160300,1332378320,7700,7700,7700,7700,0
20240523,160200,1332378320,7700,7700,7700,7700,0
20240523,160100,1332378320,7700,7700,7700,7700,0
20240523,160000,1332378320,7700,7700,7700,7700,0
20240523,155900,1332378320,7700,7700,7700,7700,0
20240523,155800,1332378320,7700,7700,7700,7700,0
20240523,155700,1332378320,7700,7700,7700,7700,0
20240523,155600,1332378320,7700,7700,7700,7700,0
20240523,155500,1332378320,7700,7700,7700,7700,0
20240523,155400,1332378320,7700,7700,7700,7700,0
20240523,155300,1332378320,7700,7700,7700,7700,0
20240523,155200,1332378320,7700,7700,7700,7700,0
20240523,155100,1332378320,7700,7700,7700,7700,0
20240523,155000,1332378320,7700,7700,7700,7700,0
20240523,154900,1332378320,7700,7700,7700,7700,0
20240523,154800,1332378320,7700,7700,7700,7700,0
20240523,154700,1332378320,7700,7700,7700,7700,0
20240523,154600,1332378320,7700,7700,7700,7700,0
20240523,154500,1332378320,7700,7700,7700,7700,0
20240523,154400,1332378320,7700,7700,7700,7700,0
20240523,154300,1332378320,7700,7700,7700,7700,0
20240523,154200,1332378320,7700,7700,7700,7700,0
20240523,154100,1332378320,7700,7700,7700,7700,0
20240523,154000,1332378320,7700,7700,7700,7700,0
20240523,153900,1332378320,7700,7700,7700,7700,0
20240523,153800,1332378320,7700,7700,7700,7700,2212
20240523,153700,1332378320,7700,7700,7700,7700,0
20240523,153600,1332378320,7700,7700,7700,7700,0
20240523,153500,1332378320,7700,7700,7700,7700,0
20240523,153400,1332378320,7700,7700,7700,7700,0
20240523,153300,1332378320,7700,7700,7700,7700,0
20240523,153200,1332378320,7700,7700,7700,7700,0
20240523,153100,1332378320,7700,7700,7700,7700,0
20240523,153000,1332378320,7700,7700,7700,7700,2212
20240523,152900,1315345920,7670,7670,7670,7670,0
20240523,152800,1315345920,7670,7670,7670,7670,0
20240523,152700,1315345920,7670,7670,7670,7670,0
20240523,152600,1315345920,7670,7670,7670,7670,0
20240523,152500,1315345920,7670,7670,7670,7670,0
20240523,152400,1315345920,7670,7670,7670,7670,0
20240523,152300,1315345920,7670,7670,7670,7670,0
20240523,152200,1315345920,7670,7670,7670,7670,0
20240523,152100,1315345920,7670,7670,7670,7670,0
20240523,152000,1315345920,7670,7670,7670,7670,0
20240523,151900,1315345920,7670,7660,7670,7620,751
20240523,151800,1309621250,7680,7660,7680,7620,8104
20240523,151700,1247806650,7690,7690,7690,7690,1
20240523,151600,1247798960,7660,7660,7660,7660,140
20240523,151500,1246726560,7700,7700,7700,7700,0
20240523,151400,1246726560,7700,7660,7700,7660,1611
20240523,151300,1234350740,7660,7660,7660,7660,130
20240523,151200,1233354940,7710,7700,7710,7660,718
20240523,151100,1227848520,7710,7700,7710,7700,3
20240523,151000,1227825410,7700,7700,7700,7700,10
20240523,150900,1227748410,7700,7700,7700,7700,5
20240523,150800,1227709910,7700,7700,7700,7700,1
20240523,150700,1227702210,7690,7680,7690,7680,330
20240523,150600,1225167790,7680,7660,7680,7650,201
20240523,150500,1223629100,7680,7680,7680,7680,3
20240523,150400,1223606060,7680,7660,7680,7660,227
20240523,150300,1221867220,7650,7680,7680,7650,40
20240523,150200,1221560980,7680,7680,7680,7660,158
20240523,150100,1220350000,7670,7670,7680,7670,119
20240523,150000,1219437250,7670,7660,7670,7660,125
20240523,145900,1218479610,7670,7660,7670,7660,477
20240523,145800,1214821500,7660,7660,7660,7660,2
20240523,145700,1214806180,7640,7640,7640,7640,201
20240523,145600,1213270540,7670,7670,7670,7670,0
20240523,145500,1213270540,7670,7670,7670,7670,0
20240523,145400,1213270540,7670,7670,7670,7670,1
20240523,145300,1213262870,7650,7650,7650,7650,1000
20240523,145200,1205612870,7650,7640,7650,7640,42
20240523,145100,1205291720,7680,7680,7680,7680,0
20240523,145000,1205291720,7680,7680,7680,7680,4
20240523,144900,1205261000,7630,7630,7630,7630,0
20240523,144800,1205261000,7630,7630,7630,7630,0
20240523,144700,1205261000,7630,7660,7660,7630,2038
20240523,144600,1189702700,7690,7690,7690,7690,1
20240523,144500,1189695010,7660,7660,7660,7660,130
20240523,144400,1188699210,7670,7670,7690,7670,101
20240523,144300,1187924520,7670,7670,7670,7670,10
20240523,144200,1187847820,7700,7700,7700,7700,0
20240523,144100,1187847820,7700,7700,7700,7700,0
20240523,144000,1187847820,7700,7700,7700,7700,0
20240523,143900,1187847820,7700,7700,7700,7700,0
20240523,143800,1187847820,7700,7700,7700,7700,0
20240523,143700,1187847820,7700,7700,7700,7700,0
20240523,143600,1187847820,7700,7670,7700,7660,1600
20240523,143500,1175578040,7700,7700,7700,7700,0
20240523,143400,1175578040,7700,7700,7700,7700,26
20240523,143300,1175377840,7700,7700,7700,7700,140
20240523,143200,1174299840,7710,7710,7710,7710,0
20240523,143100,1174299840,7710,7700,7710,7700,399
20240523,143000,1171227530,7700,7700,7700,7700,0
20240523,142900,1171227530,7700,7700,7700,7700,1
20240523,142800,1171219830,7670,7670,7670,7670,0
20240523,142700,1171219830,7670,7700,7700,7670,211
20240523,142600,1169601130,7690,7690,7690,7690,300
20240523,142500,1167294130,7690,7670,7690,7670,11
20240523,142400,1167209740,7670,7670,7670,7670,132
20240523,142300,1166197300,7720,7720,7720,7720,1
20240523,142200,1166189580,7680,7690,7690,7680,1468
20240523,142100,1154915040,7680,7720,7720,7680,1001
20240523,142000,1147221030,7720,7720,7720,7720,285
20240523,141900,1145020830,7750,7730,7750,7730,21
20240523,141800,1144858480,7750,7750,7750,7750,1
20240523,141700,1144850730,7720,7720,7720,7720,0
20240523,141600,1144850730,7720,7720,7720,7720,10
20240523,141500,1144773530,7750,7750,7750,7750,2
20240523,141400,1144758030,7750,7750,7750,7750,0
20240523,141300,1144758030,7750,7750,7750,7750,113
20240523,141200,1143882280,7750,7750,7750,7750,0
20240523,141100,1143882280,7750,7750,7750,7750,0
20240523,141000,1143882280,7750,7740,7750,7740,501
20240523,140900,1140004530,7740,7740,7740,7740,0
20240523,140800,1140004530,7740,7740,7740,7740,0
20240523,140700,1140004530,7740,7740,7740,7740,0
20240523,140600,1140004530,7740,7740,7740,7740,37
20240523,140500,1139718150,7760,7740,7760,7740,8
20240523,140400,1139656210,7750,7750,7750,7750,0
20240523,140300,1139656210,7750,7750,7750,7750,500
20240523,140200,1135781210,7750,7750,7750,7750,0
20240523,140100,1135781210,7750,7750,7750,7750,2
20240523,140000,1135765710,7750,7750,7750,7750,20
20240523,135900,1135610710,7760,7760,7760,7760,0
20240523,135800,1135610710,7760,7760,7760,7760,0
20240523,135700,1135610710,7760,7760,7760,7760,0
20240523,135600,1135610710,7760,7750,7760,7750,2
20240523,135500,1135595200,7740,7740,7740,7740,208
20240523,135400,1133985280,7740,7740,7740,7740,1
20240523,135300,1133977540,7690,7690,7690,7690,1
20240523,135200,1133969850,7740,7740,7740,7740,2
20240523,135100,1133954370,7690,7740,7740,7690,316
20240523,135000,1131520790,7740,7750,7750,7740,152
20240523,134900,1130344050,7780,7780,7780,7780,0
20240523,134800,1130344050,7780,7780,7780,7780,0
20240523,134700,1130344050,7780,7780,7780,7780,1
20240523,134600,1130336270,7740,7780,7780,7740,65
20240523,134500,1129831760,7780,7750,7780,7750,189
20240523,134400,1128366920,7750,7770,7780,7750,101
20240523,134300,1127581620,7780,7780,7780,7780,1
20240523,134200,1127573840,7750,7780,7780,7750,305
20240523,134100,1125209940,7780,7770,7780,7770,1017
20240523,134000,1117307740,7770,7770,7770,7770,1
20240523,133900,1117299970,7760,7740,7760,7740,434
20240523,133800,1113936970,7740,7740,7740,7740,0
20240523,133700,1113936970,7740,7740,7740,7740,1
20240523,133600,1113929230,7690,7690,7690,7690,0
20240523,133500,1113929230,7690,7690,7690,7690,20
20240523,133400,1113775430,7740,7740,7740,7740,0
20240523,133300,1113775430,7740,7740,7740,7740,0
20240523,133200,1113775430,7740,7740,7740,7740,78
20240523,133100,1113171710,7740,7740,7740,7740,0
20240523,133000,1113171710,7740,7740,7740,7740,0
20240523,132900,1113171710,7740,7740,7740,7740,0
20240523,132800,1113171710,7740,7740,7740,7740,1
20240523,132700,1113163970,7680,7700,7750,7680,3488
20240523,132600,1086306510,7690,7690,7690,7690,26
20240523,132500,1086106570,7700,7700,7700,7700,766
20240523,132400,1080208370,7700,7710,7710,7700,375
20240523,132300,1077320720,7720,7720,7720,7720,0
20240523,132200,1077320720,7720,7730,7730,7720,329
20240523,132100,1074779670,7730,7730,7730,7720,16
20240523,132000,1074656000,7720,7720,7720,7720,552
20240523,131900,1070394560,7760,7760,7760,7760,0
20240523,131800,1070394560,7760,7760,7760,7730,1646
20240523,131700,1057644020,7760,7770,7770,7760,32
20240523,131600,1057395680,7780,7790,7790,7750,125
20240523,131500,1056426070,7800,7780,7800,7780,24
20240523,131400,1056238890,7780,7770,7780,7750,108
20240523,131300,1055401200,7790,7780,7830,7780,4101
20240523,131200,1023395890,7770,7690,7770,7690,2252
20240523,131100,1005984040,7680,7680,7680,7680,60
20240523,131000,1005523240,7680,7680,7680,7680,7
20240523,130900,1005469480,7670,7670,7670,7670,764
20240523,130800,999609600,7660,7660,7660,7660,142
20240523,130700,998521880,7660,7660,7660,7660,132
20240523,130600,997510760,7660,7660,7660,7660,10
20240523,130500,997434160,7660,7660,7660,7660,10
20240523,130400,997357560,7660,7660,7660,7660,0
20240523,130300,997357560,7660,7660,7660,7660,0
20240523,130200,997357560,7660,7660,7660,7660,0
20240523,130100,997357560,7660,7660,7660,7660,0
20240523,130000,997357560,7660,7660,7660,7660,20
20240523,125900,997204360,7660,7660,7660,7660,70
20240523,125800,996668160,7660,7640,7660,7640,848
20240523,125700,990185090,7650,7650,7650,7650,5
20240523,125600,990146840,7660,7650,7660,7650,70
20240523,125500,989610710,7650,7640,7650,7640,70
20240523,125400,989075510,7630,7640,7640,7630,72
20240523,125300,988525450,7620,7620,7620,7620,0
20240523,125200,988525450,7620,7620,7620,7620,0
20240523,125100,988525450,7620,7620,7620,7620,89
20240523,125000,987847270,7660,7660,7660,7660,0
20240523,124900,987847270,7660,7660,7660,7660,0
20240523,124800,987847270,7660,7660,7660,7660,0
20240523,124700,987847270,7660,7660,7660,7660,70
20240523,124600,987311070,7660,7600,7660,7600,344
20240523,124500,984692470,7600,7590,7600,7590,3770
20240523,124400,956040500,7590,7600,7600,7590,405
20240523,124300,952966240,7600,7620,7620,7600,6527
20240523,124200,903320590,7620,7630,7630,7620,229
20240523,124100,901575510,7650,7640,7650,7640,15
20240523,124000,901460810,7660,7660,7660,7660,0
20240523,123900,901460810,7660,7660,7660,7660,0
20240523,123800,901460810,7660,7660,7660,7660,1
20240523,123700,901453150,7620,7630,7630,7620,5
20240523,123600,901415030,7620,7650,7650,7620,2018
20240523,123500,886034550,7660,7660,7660,7660,5
20240523,123400,885996250,7650,7650,7650,7650,0
20240523,123300,885996250,7650,7650,7650,7630,136
20240523,123200,884956740,7650,7650,7650,7650,0
20240523,123100,884956740,7650,7650,7650,7650,0
20240523,123000,884956740,7650,7650,7650,7650,70
20240523,122900,884421240,7620,7630,7630,7620,200
20240523,122800,882896000,7640,7640,7640,7640,19
20240523,122700,882750840,7650,7650,7650,7650,10
20240523,122600,882674340,7650,7640,7650,7640,15
20240523,122500,882559600,7650,7650,7650,7650,0
20240523,122400,882559600,7650,7650,7650,7650,11
20240523,122300,882475450,7650,7650,7650,7650,0
20240523,122200,882475450,7650,7650,7650,7650,1
20240523,122100,882467800,7630,7630,7630,7630,606
20240523,122000,877844020,7630,7630,7630,7630,330
20240523,121900,875326120,7630,7630,7630,7630,0
20240523,121800,875326120,7630,7620,7630,7620,747
20240523,121700,869628980,7620,7620,7620,7620,0
20240523,121600,869628980,7620,7630,7630,7620,1552
20240523,121500,857798740,7630,7630,7630,7630,231
20240523,121400,856036210,7640,7640,7640,7640,5
20240523,121300,855998010,7620,7620,7620,7620,370
20240523,121200,853178610,7650,7650,7650,7650,15
20240523,121100,853063860,7660,7660,7660,7660,0
20240523,121000,853063860,7660,7660,7660,7660,0
20240523,120900,853063860,7660,7630,7660,7620,254
20240523,120800,851125940,7630,7660,7660,7630,80
20240523,120700,850513440,7630,7630,7630,7630,1
20240523,120600,850505810,7620,7620,7620,7620,0
20240523,120500,850505810,7620,7630,7630,7620,34
20240523,120400,850246540,7620,7620,7620,7620,0
20240523,120300,850246540,7620,7630,7630,7620,503
20240523,120200,846413650,7630,7630,7630,7630,34
20240523,120100,846154230,7630,7630,7630,7630,864
20240523,120000,839561910,7650,7640,7650,7640,102
20240523,115900,838781630,7650,7650,7650,7650,0
20240523,115800,838781630,7650,7650,7650,7650,0
20240523,115700,838781630,7650,7650,7650,7650,0
20240523,115600,838781630,7650,7650,7650,7650,100
20240523,115500,838016630,7650,7650,7650,7650,0
20240523,115400,838016630,7650,7650,7650,7650,206
20240523,115300,836440730,7650,7650,7650,7650,1
20240523,115200,836433080,7650,7650,7650,7650,1
20240523,115100,836425430,7630,7630,7630,7630,300
20240523,115000,834136430,7630,7630,7630,7630,500
20240523,114900,830321430,7660,7660,7660,7660,50
20240523,114800,829938430,7660,7660,7660,7660,20
20240523,114700,829785230,7660,7660,7660,7660,1
20240523,114600,829777570,7620,7620,7620,7620,0
20240523,114500,829777570,7620,7620,7620,7620,31
20240523,114400,829541350,7630,7630,7630,7630,150
20240523,114300,828396850,7630,7630,7630,7630,0
20240523,114200,828396850,7630,7630,7630,7630,0
20240523,114100,828396850,7630,7630,7630,7630,100
20240523,114000,827633850,7630,7630,7630,7630,700
20240523,113900,822292850,7660,7660,7660,7660,1
20240523,113800,822285190,7650,7650,7650,7650,10
20240523,113700,822208690,7620,7620,7620,7620,0
20240523,113600,822208690,7620,7620,7620,7620,164
20240523,113500,820959010,7620,7630,7630,7610,853
20240523,113400,814459950,7630,7630,7630,7630,0
20240523,113300,814459950,7630,7640,7640,7630,351
20240523,113200,811781740,7660,7660,7660,7660,0
20240523,113100,811781740,7660,7660,7660,7660,0
20240523,113000,811781740,7660,7650,7660,7650,102
20240523,112900,811000730,7650,7650,7650,7650,1
20240523,112800,810993080,7640,7640,7640,7640,20
20240523,112700,810840280,7620,7620,7620,7620,0
20240523,112600,810840280,7620,7630,7630,7620,634
20240523,112500,806009150,7620,7620,7620,7620,0
20240523,112400,806009150,7620,7630,7630,7620,332
20240523,112300,803476090,7630,7620,7630,7620,59
20240523,112200,803026400,7600,7600,7600,7600,0
20240523,112100,803026400,7600,7600,7600,7600,3
20240523,112000,803003600,7600,7600,7600,7600,0
20240523,111900,803003600,7600,7610,7610,7600,299
20240523,111800,800731100,7600,7600,7600,7600,0
20240523,111700,800731100,7600,7600,7600,7600,0
20240523,111600,800731100,7600,7600,7600,7600,600
20240523,111500,796171100,7600,7620,7620,7600,220
20240523,111400,794497100,7620,7620,7620,7620,0
20240523,111300,794497100,7620,7620,7620,7620,0
20240523,111200,794497100,7620,7620,7620,7620,0
20240523,111100,794497100,7620,7620,7620,7620,40
20240523,111000,794192300,7590,7620,7620,7590,957
20240523,110900,786927130,7600,7600,7600,7590,555
20240523,110800,782712290,7590,7590,7590,7590,0
20240523,110700,782712290,7590,7590,7590,7590,200
20240523,110600,781194290,7590,7590,7590,7590,149
20240523,110500,780063380,7590,7610,7620,7590,2350
20240523,110400,762217860,7620,7620,7620,7620,0
20240523,110300,762217860,7620,7620,7620,7620,0
20240523,110200,762217860,7620,7620,7620,7620,43
20240523,110100,761890200,7600,7600,7610,7590,3753
20240523,110000,733368560,7600,7620,7620,7600,2503
20240523,105900,714335710,7620,7620,7620,7620,812
20240523,105800,708148270,7630,7630,7630,7630,304
20240523,105700,705828750,7630,7630,7630,7630,0
20240523,105600,705828750,7630,7620,7630,7620,525
20240523,105500,701826400,7630,7630,7630,7630,16
20240523,105400,701704320,7660,7660,7660,7660,0
20240523,105300,701704320,7660,7660,7660,7660,0
20240523,105200,701704320,7660,7660,7660,7660,0
20240523,105100,701704320,7660,7660,7660,7660,0
20240523,105000,701704320,7660,7660,7660,7660,14
20240523,104900,701597080,7620,7620,7620,7620,188
20240523,104800,700164520,7620,7630,7630,7620,572
20240523,104700,695801280,7670,7670,7670,7630,15
20240523,104600,695686710,7630,7640,7640,7630,644
20240523,104500,690772920,7680,7680,7680,7680,0
20240523,104400,690772920,7680,7670,7680,7670,5
20240523,104300,690734560,7670,7650,7670,7650,392
20240523,104200,687729910,7630,7630,7630,7630,1
20240523,104100,687722280,7650,7660,7660,7650,3
20240523,104000,687699310,7660,7660,7660,7660,1
20240523,103900,687691650,7620,7630,7630,7620,52
20240523,103800,687295180,7660,7660,7660,7660,0
20240523,103700,687295180,7660,7660,7660,7660,0
20240523,103600,687295180,7660,7660,7660,7660,13
20240523,103500,687195600,7660,7660,7660,7660,3
20240523,103400,687172620,7650,7650,7650,7650,1001
20240523,103300,679514970,7650,7620,7650,7620,18
20240523,103200,679377780,7650,7620,7650,7620,329
20240523,103100,676870650,7620,7620,7620,7620,127
20240523,103000,675902910,7620,7630,7630,7610,587
20240523,102900,671430350,7640,7640,7640,7640,5
20240523,102800,671392150,7640,7630,7640,7630,361
20240523,102700,668634500,7630,7630,7630,7630,0
20240523,102600,668634500,7630,7630,7630,7630,0
20240523,102500,668634500,7630,7630,7630,7630,52
20240523,102400,668237740,7630,7630,7630,7630,0
20240523,102300,668237740,7630,7630,7630,7630,5
20240523,102200,668199590,7610,7610,7610,7610,0
20240523,102100,668199590,7610,7610,7610,7610,0
20240523,102000,668199590,7610,7630,7630,7610,203
20240523,101900,666654700,7610,7610,7610,7610,400
20240523,101800,663610700,7610,7610,7610,7610,0
20240523,101700,663610700,7610,7610,7610,7610,46
20240523,101600,663260640,7610,7600,7610,7600,5007
20240523,101500,625157570,7600,7610,7610,7600,10596
20240523,101400,544531480,7610,7610,7610,7610,1274
20240523,101300,534836340,7610,7610,7610,7610,75
20240523,101200,534265590,7670,7670,7670,7670,1
20240523,101100,534257920,7610,7610,7610,7610,0
20240523,101000,534257920,7610,7620,7670,7610,801
20240523,100900,528156970,7580,7600,7640,7580,3404
20240523,100800,502311880,7600,7640,7640,7600,5273
20240523,100700,462163290,7630,7640,7640,7630,1200
20240523,100600,453005990,7640,7680,7680,7640,226
20240523,100500,451279280,7680,7680,7680,7680,0
20240523,100400,451279280,7680,7670,7680,7630,1004
20240523,100300,443613510,7670,7670,7670,7670,3
20240523,100200,443590500,7680,7680,7680,7680,0
20240523,100100,443590500,7680,7680,7680,7680,10
20240523,100000,443513700,7680,7630,7680,7630,980
20240523,095900,436021680,7660,7660,7660,7660,1
20240523,095800,436014020,7660,7660,7660,7660,30
20240523,095700,435784220,7660,7660,7660,7660,1
20240523,095600,435776560,7630,7630,7650,7630,478
20240523,095500,432128340,7630,7630,7630,7630,16
20240523,095400,432006260,7630,7650,7650,7630,113
20240523,095300,431142070,7660,7660,7660,7660,2
20240523,095200,431126750,7650,7630,7650,7630,311
20240523,095100,428752780,7600,7650,7650,7600,10358
20240523,095000,349989260,7650,7650,7650,7650,42
20240523,094900,349667960,7650,7650,7650,7620,5116
20240523,094800,310683320,7630,7640,7660,7620,2510
20240523,094700,291533820,7670,7660,7690,7630,2234
20240523,094600,274451860,7660,7660,7660,7660,34
20240523,094500,274191420,7690,7650,7690,7650,4
20240523,094400,274160780,7690,7690,7690,7650,474
20240523,094300,270526400,7680,7690,7690,7680,91
20240523,094200,269827390,7700,7700,7700,7700,993
20240523,094100,262181290,7700,7710,7740,7700,801
20240523,094000,256006950,7720,7730,7730,7720,432
20240523,093900,252670820,7740,7740,7740,7740,0
20240523,093800,252670820,7740,7740,7740,7740,0
20240523,093700,252670820,7740,7740,7740,7740,9
20240523,093600,252601160,7740,7740,7740,7730,137
20240523,093500,251540800,7720,7720,7720,7720,0
20240523,093400,251540800,7720,7740,7740,7720,202
20240523,093300,249977930,7740,7740,7740,7740,0
20240523,093200,249977930,7740,7780,7780,7740,32
20240523,093100,249729050,7780,7780,7780,7780,0
20240523,093000,249729050,7780,7780,7780,7780,630
20240523,092900,244827650,7780,7780,7780,7780,26
20240523,092800,244625370,7780,7760,7780,7700,659
20240523,092700,239507770,7760,7750,7760,7750,5
20240523,092600,239468990,7740,7730,7740,7730,13
20240523,092500,239368390,7720,7720,7720,7720,1
20240523,092400,239360670,7720,7690,7720,7690,1021
20240523,092300,231499570,7680,7680,7680,7680,97
20240523,092200,230754610,7680,7650,7680,7650,312
20240523,092100,228367720,7680,7680,7680,7680,2
20240523,092000,228352360,7680,7670,7690,7620,313
20240523,091900,225953300,7660,7650,7660,7620,3144
20240523,091800,201976460,7620,7660,7660,7620,96
20240523,091700,201242540,7660,7650,7690,7610,1780
20240523,091600,187645640,7690,7640,7690,7640,1546
20240523,091500,175832200,7630,7670,7700,7610,1377
20240523,091400,165318010,7670,7570,7670,7570,3511
20240523,091300,138656460,7570,7650,7650,7560,4000
20240523,091200,108231630,7650,7700,7700,7650,1090
20240523,091100,99856590,7700,7760,7760,7690,1762
20240523,091000,86233270,7760,7790,7790,7760,1910
20240523,090900,71392190,7790,7790,7810,7790,335
20240523,090800,68782520,7810,7790,7810,7790,4
20240523,090700,68751340,7790,7830,7830,7790,1529
20240523,090600,56815830,7830,7850,7870,7830,178
20240523,090500,55418650,7870,7850,7870,7850,713
20240523,090400,49821580,7850,7850,7850,7850,5
20240523,090300,49782330,7850,7850,7870,7850,759
20240523,090200,43816560,7850,7850,7850,7820,538
20240523,090100,39594040,7850,7850,7860,7820,2923
20240523,090000,16692640,7850,7800,7850,7800,2139