stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,204100,178532563185,4025,4025,4025,4025,181203
20240513,204000,178532563185,4025,4025,4025,4025,0
20240513,203900,178532563185,4025,4025,4025,4025,0
20240513,203800,178532563185,4025,4025,4025,4025,0
20240513,203700,178532563185,4025,4025,4025,4025,0
20240513,203600,178532563185,4025,4025,4025,4025,0
20240513,203500,178532563185,4025,4025,4025,4025,0
20240513,203400,178532563185,4025,4025,4025,4025,0
20240513,203300,178532563185,4025,4025,4025,4025,0
20240513,203200,178532563185,4025,4025,4025,4025,0
20240513,203100,178532563185,4025,4025,4025,4025,0
20240513,203000,178532563185,4025,4025,4025,4025,0
20240513,202900,178532563185,4025,4025,4025,4025,0
20240513,202800,178532563185,4025,4025,4025,4025,0
20240513,202700,178532563185,4025,4025,4025,4025,0
20240513,202600,178532563185,4025,4025,4025,4025,0
20240513,202500,178532563185,4025,4025,4025,4025,0
20240513,202400,178532563185,4025,4025,4025,4025,0
20240513,202300,178532563185,4025,4025,4025,4025,0
20240513,202200,178532563185,4025,4025,4025,4025,0
20240513,202100,178532563185,4025,4025,4025,4025,0
20240513,202000,178532563185,4025,4025,4025,4025,0
20240513,201900,178532563185,4025,4025,4025,4025,0
20240513,201800,178532563185,4025,4025,4025,4025,0
20240513,201700,178532563185,4025,4025,4025,4025,0
20240513,201600,178532563185,4025,4025,4025,4025,0
20240513,201500,178532563185,4025,4025,4025,4025,0
20240513,201400,178532563185,4025,4025,4025,4025,0
20240513,201300,178532563185,4025,4025,4025,4025,0
20240513,201200,178532563185,4025,4025,4025,4025,0
20240513,201100,178532563185,4025,4025,4025,4025,181203
20240513,201000,178532563185,4025,4025,4025,4025,0
20240513,200900,178532563185,4025,4025,4025,4025,0
20240513,200800,178532563185,4025,4025,4025,4025,0
20240513,200700,178532563185,4025,4025,4025,4025,0
20240513,200600,178532563185,4025,4025,4025,4025,0
20240513,200500,178532563185,4025,4025,4025,4025,0
20240513,200400,178532563185,4025,4025,4025,4025,0
20240513,200300,178532563185,4025,4025,4025,4025,0
20240513,200200,178532563185,4025,4025,4025,4025,0
20240513,200100,178532563185,4025,4025,4025,4025,0
20240513,200000,178532563185,4025,4025,4025,4025,0
20240513,195900,178532563185,4025,4025,4025,4025,0
20240513,195800,178532563185,4025,4025,4025,4025,0
20240513,195700,178532563185,4025,4025,4025,4025,0
20240513,195600,178532563185,4025,4025,4025,4025,0
20240513,195500,178532563185,4025,4025,4025,4025,0
20240513,195400,178532563185,4025,4025,4025,4025,0
20240513,195300,178532563185,4025,4025,4025,4025,0
20240513,195200,178532563185,4025,4025,4025,4025,0
20240513,195100,178532563185,4025,4025,4025,4025,0
20240513,195000,178532563185,4025,4025,4025,4025,0
20240513,194900,178532563185,4025,4025,4025,4025,0
20240513,194800,178532563185,4025,4025,4025,4025,0
20240513,194700,178532563185,4025,4025,4025,4025,0
20240513,194600,178532563185,4025,4025,4025,4025,0
20240513,194500,178532563185,4025,4025,4025,4025,0
20240513,194400,178532563185,4025,4025,4025,4025,0
20240513,194300,178532563185,4025,4025,4025,4025,0
20240513,194200,178532563185,4025,4025,4025,4025,0
20240513,194100,178532563185,4025,4025,4025,4025,181203
20240513,194000,178532563185,4025,4025,4025,4025,0
20240513,193900,178532563185,4025,4025,4025,4025,0
20240513,193800,178532563185,4025,4025,4025,4025,0
20240513,193700,178532563185,4025,4025,4025,4025,0
20240513,193600,178532563185,4025,4025,4025,4025,0
20240513,193500,178532563185,4025,4025,4025,4025,0
20240513,193400,178532563185,4025,4025,4025,4025,0
20240513,193300,178532563185,4025,4025,4025,4025,0
20240513,193200,178532563185,4025,4025,4025,4025,0
20240513,193100,178532563185,4025,4025,4025,4025,0
20240513,193000,178532563185,4025,4025,4025,4025,0
20240513,192900,178532563185,4025,4025,4025,4025,0
20240513,192800,178532563185,4025,4025,4025,4025,0
20240513,192700,178532563185,4025,4025,4025,4025,0
20240513,192600,178532563185,4025,4025,4025,4025,0
20240513,192500,178532563185,4025,4025,4025,4025,0
20240513,192400,178532563185,4025,4025,4025,4025,0
20240513,192300,178532563185,4025,4025,4025,4025,0
20240513,192200,178532563185,4025,4025,4025,4025,0
20240513,192100,178532563185,4025,4025,4025,4025,0
20240513,192000,178532563185,4025,4025,4025,4025,0
20240513,191900,178532563185,4025,4025,4025,4025,0
20240513,191800,178532563185,4025,4025,4025,4025,0
20240513,191700,178532563185,4025,4025,4025,4025,0
20240513,191600,178532563185,4025,4025,4025,4025,0
20240513,191500,178532563185,4025,4025,4025,4025,0
20240513,191400,178532563185,4025,4025,4025,4025,0
20240513,191300,178532563185,4025,4025,4025,4025,0
20240513,191200,178532563185,4025,4025,4025,4025,0
20240513,191100,178532563185,4025,4025,4025,4025,181203
20240513,191000,178532563185,4025,4025,4025,4025,0
20240513,190900,178532563185,4025,4025,4025,4025,0
20240513,190800,178532563185,4025,4025,4025,4025,0
20240513,190700,178532563185,4025,4025,4025,4025,0
20240513,190600,178532563185,4025,4025,4025,4025,0
20240513,190500,178532563185,4025,4025,4025,4025,0
20240513,190400,178532563185,4025,4025,4025,4025,0
20240513,190300,178532563185,4025,4025,4025,4025,0
20240513,190200,178532563185,4025,4025,4025,4025,0
20240513,190100,178532563185,4025,4025,4025,4025,0
20240513,190000,178532563185,4025,4025,4025,4025,0
20240513,185900,178532563185,4025,4025,4025,4025,0
20240513,185800,178532563185,4025,4025,4025,4025,0
20240513,185700,178532563185,4025,4025,4025,4025,0
20240513,185600,178532563185,4025,4025,4025,4025,0
20240513,185500,178532563185,4025,4025,4025,4025,0
20240513,185400,178532563185,4025,4025,4025,4025,0
20240513,185300,178532563185,4025,4025,4025,4025,0
20240513,185200,178532563185,4025,4025,4025,4025,0
20240513,185100,178532563185,4025,4025,4025,4025,0
20240513,185000,178532563185,4025,4025,4025,4025,0
20240513,184900,178532563185,4025,4025,4025,4025,0
20240513,184800,178532563185,4025,4025,4025,4025,0
20240513,184700,178532563185,4025,4025,4025,4025,0
20240513,184600,178532563185,4025,4025,4025,4025,0
20240513,184500,178532563185,4025,4025,4025,4025,0
20240513,184400,178532563185,4025,4025,4025,4025,0
20240513,184300,178532563185,4025,4025,4025,4025,0
20240513,184200,178532563185,4025,4025,4025,4025,0
20240513,184100,178532563185,4025,4025,4025,4025,181203
20240513,184000,178532563185,4025,4025,4025,4025,0
20240513,183900,178532563185,4025,4025,4025,4025,0
20240513,183800,178532563185,4025,4025,4025,4025,0
20240513,183700,178532563185,4025,4025,4025,4025,0
20240513,183600,178532563185,4025,4025,4025,4025,0
20240513,183500,178532563185,4025,4025,4025,4025,0
20240513,183400,178532563185,4025,4025,4025,4025,0
20240513,183300,178532563185,4025,4025,4025,4025,0
20240513,183200,178532563185,4025,4025,4025,4025,0
20240513,183100,178532563185,4025,4025,4025,4025,0
20240513,183000,178532563185,4025,4025,4025,4025,0
20240513,182900,178532563185,4025,4025,4025,4025,0
20240513,182800,178532563185,4025,4025,4025,4025,0
20240513,182700,178532563185,4025,4025,4025,4025,0
20240513,182600,178532563185,4025,4025,4025,4025,0
20240513,182500,178532563185,4025,4025,4025,4025,0
20240513,182400,178532563185,4025,4025,4025,4025,0
20240513,182300,178532563185,4025,4025,4025,4025,0
20240513,182200,178532563185,4025,4025,4025,4025,0
20240513,182100,178532563185,4025,4025,4025,4025,0
20240513,182000,178532563185,4025,4025,4025,4025,0
20240513,181900,178532563185,4025,4025,4025,4025,0
20240513,181800,178532563185,4025,4025,4025,4025,0
20240513,181700,178532563185,4025,4025,4025,4025,0
20240513,181600,178532563185,4025,4025,4025,4025,0
20240513,181500,178532563185,4025,4025,4025,4025,0
20240513,181400,178532563185,4025,4025,4025,4025,0
20240513,181300,178532563185,4025,4025,4025,4025,0
20240513,181200,178532563185,4025,4025,4025,4025,0
20240513,181100,178532563185,4025,4025,4025,4025,181203
20240513,181000,178532563185,4025,4025,4025,4025,0
20240513,180900,178532563185,4025,4025,4025,4025,0
20240513,180800,178532563185,4025,4025,4025,4025,0
20240513,180700,178532563185,4025,4025,4025,4025,0
20240513,180600,178532563185,4025,4025,4025,4025,0
20240513,180500,178532563185,4025,4025,4025,4025,0
20240513,180400,178532563185,4025,4025,4025,4025,0
20240513,180300,178532563185,4025,4025,4025,4025,0
20240513,180200,178532563185,4025,4025,4025,4025,0
20240513,180100,178532563185,4025,4025,4025,4025,0
20240513,180000,178532563185,4025,4025,4025,4025,0
20240513,175900,178532563185,4025,4025,4025,4025,0
20240513,175800,178532563185,4025,4025,4025,4025,0
20240513,175700,178532563185,4025,4025,4025,4025,0
20240513,175600,178532563185,4025,4025,4025,4025,0
20240513,175500,178532563185,4025,4025,4025,4025,0
20240513,175400,178532563185,4025,4025,4025,4025,0
20240513,175300,178532563185,4025,4025,4025,4025,0
20240513,175200,178532563185,4025,4025,4025,4025,0
20240513,175100,178532563185,4025,4025,4025,4025,0
20240513,175000,178532563185,4025,4025,4025,4025,0
20240513,174900,178532563185,4025,4025,4025,4025,0
20240513,174800,178532563185,4025,4025,4025,4025,0
20240513,174700,178532563185,4025,4025,4025,4025,0
20240513,174600,178532563185,4025,4025,4025,4025,0
20240513,174500,178532563185,4025,4025,4025,4025,0
20240513,174400,178532563185,4025,4025,4025,4025,0
20240513,174300,178532563185,4025,4025,4025,4025,0
20240513,174200,178532563185,4025,4025,4025,4025,0
20240513,174100,178532563185,4025,4025,4025,4025,181203
20240513,174000,178532563185,4025,4025,4025,4025,0
20240513,173900,178532563185,4025,4025,4025,4025,0
20240513,173800,178532563185,4025,4025,4025,4025,0
20240513,173700,178532563185,4025,4025,4025,4025,0
20240513,173600,178532563185,4025,4025,4025,4025,0
20240513,173500,178532563185,4025,4025,4025,4025,0
20240513,173400,178532563185,4025,4025,4025,4025,0
20240513,173300,178532563185,4025,4025,4025,4025,0
20240513,173200,178532563185,4025,4025,4025,4025,0
20240513,173100,178532563185,4025,4025,4025,4025,0
20240513,173000,178532563185,4025,4025,4025,4025,0
20240513,172900,178532563185,4025,4025,4025,4025,0
20240513,172800,178532563185,4025,4025,4025,4025,0
20240513,172700,178532563185,4025,4025,4025,4025,0
20240513,172600,178532563185,4025,4025,4025,4025,0
20240513,172500,178532563185,4025,4025,4025,4025,0
20240513,172400,178532563185,4025,4025,4025,4025,0
20240513,172300,178532563185,4025,4025,4025,4025,0
20240513,172200,178532563185,4025,4025,4025,4025,0
20240513,172100,178532563185,4025,4025,4025,4025,0
20240513,172000,178532563185,4025,4025,4025,4025,0
20240513,171900,178532563185,4025,4025,4025,4025,0
20240513,171800,178532563185,4025,4025,4025,4025,0
20240513,171700,178532563185,4025,4025,4025,4025,0
20240513,171600,178532563185,4025,4025,4025,4025,0
20240513,171500,178532563185,4025,4025,4025,4025,0
20240513,171400,178532563185,4025,4025,4025,4025,0
20240513,171300,178532563185,4025,4025,4025,4025,0
20240513,171200,178532563185,4025,4025,4025,4025,0
20240513,171100,178532563185,4025,4025,4025,4025,181203
20240513,171000,178532563185,4025,4025,4025,4025,0
20240513,170900,178532563185,4025,4025,4025,4025,0
20240513,170800,178532563185,4025,4025,4025,4025,0
20240513,170700,178532563185,4025,4025,4025,4025,0
20240513,170600,178532563185,4025,4025,4025,4025,0
20240513,170500,178532563185,4025,4025,4025,4025,0
20240513,170400,178532563185,4025,4025,4025,4025,0
20240513,170300,178532563185,4025,4025,4025,4025,0
20240513,170200,178532563185,4025,4025,4025,4025,0
20240513,170100,178532563185,4025,4025,4025,4025,0
20240513,170000,178532563185,4025,4025,4025,4025,0
20240513,165900,178532563185,4025,4025,4025,4025,0
20240513,165800,178532563185,4025,4025,4025,4025,0
20240513,165700,178532563185,4025,4025,4025,4025,0
20240513,165600,178532563185,4025,4025,4025,4025,0
20240513,165500,178532563185,4025,4025,4025,4025,0
20240513,165400,178532563185,4025,4025,4025,4025,0
20240513,165300,178532563185,4025,4025,4025,4025,0
20240513,165200,178532563185,4025,4025,4025,4025,0
20240513,165100,178532563185,4025,4025,4025,4025,0
20240513,165000,178532563185,4025,4025,4025,4025,0
20240513,164900,178532563185,4025,4025,4025,4025,0
20240513,164800,178532563185,4025,4025,4025,4025,0
20240513,164700,178532563185,4025,4025,4025,4025,0
20240513,164600,178532563185,4025,4025,4025,4025,0
20240513,164500,178532563185,4025,4025,4025,4025,0
20240513,164400,178532563185,4025,4025,4025,4025,0
20240513,164300,178532563185,4025,4025,4025,4025,0
20240513,164200,178532563185,4025,4025,4025,4025,0
20240513,164100,178532563185,4025,4025,4025,4025,181203
20240513,164000,178532563185,4025,4025,4025,4025,0
20240513,163900,178532563185,4025,4025,4025,4025,0
20240513,163800,178532563185,4025,4025,4025,4025,0
20240513,163700,178532563185,4025,4025,4025,4025,0
20240513,163600,178532563185,4025,4025,4025,4025,0
20240513,163500,178532563185,4025,4025,4025,4025,0
20240513,163400,178532563185,4025,4025,4025,4025,0
20240513,163300,178532563185,4025,4025,4025,4025,0
20240513,163200,178532563185,4025,4025,4025,4025,0
20240513,163100,178532563185,4025,4025,4025,4025,0
20240513,163000,178532563185,4025,4025,4025,4025,0
20240513,162900,178532563185,4025,4025,4025,4025,0
20240513,162800,178532563185,4025,4025,4025,4025,0
20240513,162700,178532563185,4025,4025,4025,4025,0
20240513,162600,178532563185,4025,4025,4025,4025,0
20240513,162500,178532563185,4025,4025,4025,4025,0
20240513,162400,178532563185,4025,4025,4025,4025,0
20240513,162300,178532563185,4025,4025,4025,4025,0
20240513,162200,178532563185,4025,4025,4025,4025,0
20240513,162100,178532563185,4025,4025,4025,4025,0
20240513,162000,178532563185,4025,4025,4025,4025,0
20240513,161900,178532563185,4025,4025,4025,4025,0
20240513,161800,178532563185,4025,4025,4025,4025,0
20240513,161700,178532563185,4025,4025,4025,4025,0
20240513,161600,178532563185,4025,4025,4025,4025,0
20240513,161500,178532563185,4025,4025,4025,4025,0
20240513,161400,178532563185,4025,4025,4025,4025,0
20240513,161300,178532563185,4025,4025,4025,4025,0
20240513,161200,178532563185,4025,4025,4025,4025,0
20240513,161100,178532563185,4025,4025,4025,4025,181203
20240513,161000,178532563185,4025,4025,4025,4025,0
20240513,160900,178532563185,4025,4025,4025,4025,0
20240513,160800,178532563185,4025,4025,4025,4025,0
20240513,160700,178532563185,4025,4025,4025,4025,0
20240513,160600,178532563185,4025,4025,4025,4025,0
20240513,160500,178532563185,4025,4025,4025,4025,0
20240513,160400,178532563185,4025,4025,4025,4025,0
20240513,160300,178532563185,4025,4025,4025,4025,0
20240513,160200,178532563185,4025,4025,4025,4025,0
20240513,160100,178532563185,4025,4025,4025,4025,0
20240513,160000,178532563185,4025,4025,4025,4025,0
20240513,155900,178532563185,4025,4025,4025,4025,0
20240513,155800,178532563185,4025,4025,4025,4025,0
20240513,155700,178532563185,4025,4025,4025,4025,0
20240513,155600,178532563185,4025,4025,4025,4025,0
20240513,155500,178532563185,4025,4025,4025,4025,0
20240513,155400,178532563185,4025,4025,4025,4025,0
20240513,155300,178532563185,4025,4025,4025,4025,0
20240513,155200,178532563185,4025,4025,4025,4025,0
20240513,155100,178532563185,4025,4025,4025,4025,0
20240513,155000,178532563185,4025,4025,4025,4025,0
20240513,154900,178532563185,4025,4025,4025,4025,0
20240513,154800,178532563185,4025,4025,4025,4025,0
20240513,154700,178532563185,4025,4025,4025,4025,0
20240513,154600,178532563185,4025,4025,4025,4025,0
20240513,154500,178532563185,4025,4025,4025,4025,0
20240513,154400,178532563185,4025,4025,4025,4025,0
20240513,154300,178532563185,4025,4025,4025,4025,0
20240513,154200,178532563185,4025,4025,4025,4025,0
20240513,154100,178532563185,4025,4025,4025,4025,181203
20240513,154000,178532563185,4025,4025,4025,4025,0
20240513,153900,178532563185,4025,4025,4025,4025,0
20240513,153800,178532563185,4025,4025,4025,4025,0
20240513,153700,178532563185,4025,4025,4025,4025,0
20240513,153600,178532563185,4025,4025,4025,4025,0
20240513,153500,178532563185,4025,4025,4025,4025,0
20240513,153400,178532563185,4025,4025,4025,4025,0
20240513,153300,178532563185,4025,4025,4025,4025,0
20240513,153200,178532563185,4025,4025,4025,4025,0
20240513,153100,178532563185,4025,4025,4025,4025,0
20240513,153000,178532563185,4025,4025,4025,4025,181203
20240513,152900,177803221110,4020,4020,4020,4020,0
20240513,152800,177803221110,4020,4020,4020,4020,0
20240513,152700,177803221110,4020,4020,4020,4020,0
20240513,152600,177803221110,4020,4020,4020,4020,0
20240513,152500,177803221110,4020,4020,4020,4020,0
20240513,152400,177803221110,4020,4020,4020,4020,0
20240513,152300,177803221110,4020,4020,4020,4020,0
20240513,152200,177803221110,4020,4020,4020,4020,0
20240513,152100,177803221110,4020,4020,4020,4020,0
20240513,152000,177803221110,4020,4020,4020,4020,0
20240513,151900,177803221110,4020,4035,4035,4020,57840
20240513,151800,177570276945,4035,4040,4045,4030,33052
20240513,151700,177436842195,4045,4050,4055,4040,44984
20240513,151600,177254721125,4055,4040,4055,4035,30562
20240513,151500,177131007740,4040,4030,4045,4030,54912
20240513,151400,176909253760,4030,4020,4035,4020,39447
20240513,151300,176750379880,4025,4020,4025,4015,31589
20240513,151200,176623412655,4025,4005,4025,4005,34714
20240513,151100,176484085705,4005,4000,4010,3995,30766
20240513,151000,176360932325,4000,3990,4000,3985,26848
20240513,150900,176253757505,3990,3980,3990,3970,17420
20240513,150800,176184391410,3970,3985,3995,3970,44263
20240513,150700,176008150825,3990,4010,4015,3975,59774
20240513,150600,175769440570,4005,4005,4015,4000,41249
20240513,150500,175604049420,4000,4000,4010,3995,24532
20240513,150400,175505872640,3995,3990,4005,3975,40595
20240513,150300,175343624330,3990,3980,3990,3970,36064
20240513,150200,175200111795,3990,4000,4000,3975,40428
20240513,150100,175039042480,4000,4005,4005,3990,23338
20240513,150000,174945750885,4000,4000,4005,3995,15051
20240513,145900,174885570110,4000,3995,4000,3985,20613
20240513,145800,174803271900,3995,4000,4000,3980,24599
20240513,145700,174705117040,4000,3975,4010,3975,48670
20240513,145600,174510752240,3965,4010,4010,3965,121213
20240513,145500,174026676145,4005,4020,4020,4005,11227
20240513,145400,173981651315,4020,4010,4020,4005,11732
20240513,145300,173934609850,4010,4015,4020,4010,5717
20240513,145200,173911674585,4015,4010,4025,4010,6289
20240513,145100,173886411760,4020,4015,4020,4010,7219
20240513,145000,173857435560,4015,4015,4025,4005,19781
20240513,144900,173778025915,4015,4010,4020,4005,22857
20240513,144800,173686318660,4010,4015,4020,4000,67157
20240513,144700,173417225435,4015,4015,4020,4010,24073
20240513,144600,173320568875,4015,4020,4040,4010,41346
20240513,144500,173154417685,4020,4030,4045,4010,54481
20240513,144400,172935378175,4045,4045,4050,4030,25665
20240513,144300,172831707055,4045,4055,4060,4045,9768
20240513,144200,172792139710,4055,4045,4055,4045,8043
20240513,144100,172759573320,4055,4040,4060,4035,17228
20240513,144000,172689862130,4035,4035,4045,4035,11051
20240513,143900,172645237540,4045,4050,4055,4035,11844
20240513,143800,172597401365,4055,4035,4055,4035,20813
20240513,143700,172513256275,4050,4045,4050,4035,12658
20240513,143600,172462120135,4040,4040,4055,4035,15659
20240513,143500,172398837640,4030,4045,4050,4030,13430
20240513,143400,172344588190,4045,4050,4055,4045,9639
20240513,143300,172305554730,4055,4050,4055,4050,5302
20240513,143200,172284074235,4050,4050,4055,4045,9351
20240513,143100,172246203705,4050,4050,4055,4050,7806
20240513,143000,172214579865,4050,4045,4055,4040,15287
20240513,142900,172152714985,4045,4060,4060,4040,9853
20240513,142800,172112822555,4060,4045,4060,4030,11891
20240513,142700,172064770710,4045,4030,4050,4025,93213
20240513,142600,171689033090,4025,4035,4045,4025,19878
20240513,142500,171608791840,4035,4040,4045,4030,25289
20240513,142400,171506822765,4035,4050,4055,4035,22161
20240513,142300,171417253235,4045,4065,4065,4045,42065
20240513,142200,171246789735,4065,4070,4075,4065,9986
20240513,142100,171206150695,4070,4070,4080,4070,8434
20240513,142000,171171798735,4070,4075,4075,4065,6722
20240513,141900,171144437720,4075,4075,4080,4070,4162
20240513,141800,171127482845,4075,4075,4080,4075,2148
20240513,141700,171118728320,4080,4080,4085,4075,2695
20240513,141600,171107735625,4075,4075,4085,4075,1671
20240513,141500,171100920585,4075,4080,4085,4070,4721
20240513,141400,171081673145,4080,4085,4090,4075,7301
20240513,141300,171051862820,4090,4070,4110,4065,71953
20240513,141200,170757681570,4070,4065,4075,4060,30855
20240513,141100,170632123725,4065,4080,4085,4065,11850
20240513,141000,170583831350,4075,4075,4080,4075,2912
20240513,140900,170571956420,4075,4065,4080,4060,7791
20240513,140800,170540237265,4065,4090,4090,4060,11524
20240513,140700,170493333355,4090,4090,4090,4075,8952
20240513,140600,170456779195,4090,4090,4090,4085,4250
20240513,140500,170439407065,4090,4100,4100,4085,3392
20240513,140400,170425541310,4100,4085,4100,4080,12283
20240513,140300,170375315215,4085,4075,4090,4075,5181
20240513,140200,170354163920,4080,4060,4095,4055,20911
20240513,140100,170268883645,4060,4050,4075,4045,16419
20240513,140000,170202246905,4050,4070,4075,4045,24689
20240513,135900,170102019510,4070,4085,4095,4070,3860
20240513,135800,170086259715,4085,4065,4100,4065,13831
20240513,135700,170029770765,4065,4070,4075,4065,4827
20240513,135600,170010136790,4065,4065,4085,4050,11562
20240513,135500,169963124780,4060,4070,4075,4055,9725
20240513,135400,169923661510,4070,4095,4095,4055,27185
20240513,135300,169812864605,4095,4090,4095,4085,7734
20240513,135200,169781229695,4095,4090,4095,4080,11709
20240513,135100,169733398175,4090,4100,4100,4085,8935
20240513,135000,169696851390,4090,4085,4110,4085,15887
20240513,134900,169631896135,4085,4115,4125,4085,40455
20240513,134800,169466180755,4115,4120,4135,4110,13230
20240513,134700,169411632850,4115,4105,4120,4090,31534
20240513,134600,169282264685,4105,4100,4105,4100,10135
20240513,134500,169240687985,4100,4105,4110,4100,5451
20240513,134400,169218329295,4100,4130,4135,4095,38298
20240513,134300,169060633650,4135,4125,4135,4110,18228
20240513,134200,168985512070,4125,4110,4135,4100,24351
20240513,134100,168885073875,4115,4115,4115,4100,14837
20240513,134000,168824155735,4105,4130,4140,4105,42057
20240513,133900,168650745135,4140,4085,4140,4085,76221
20240513,133800,168337275710,4085,4095,4100,4080,13971
20240513,133700,168280126640,4095,4085,4100,4085,10752
20240513,133600,168236140070,4085,4090,4095,4085,9829
20240513,133500,168195945105,4085,4080,4100,4075,13360
20240513,133400,168141319340,4075,4065,4085,4065,10011
20240513,133300,168100530310,4065,4070,4070,4050,12694
20240513,133200,168049058865,4065,4070,4075,4055,10549
20240513,133100,168006181600,4065,4080,4080,4055,12400
20240513,133000,167955771430,4080,4080,4095,4075,27656
20240513,132900,167842732590,4080,4050,4080,4050,11845
20240513,132800,167794669760,4045,4055,4060,4020,20844
20240513,132700,167710455200,4065,4040,4070,4030,9595
20240513,132600,167671589010,4030,4055,4055,4005,65367
20240513,132500,167408097950,4050,4060,4070,4050,12164
20240513,132400,167358767160,4060,4075,4085,4045,51238
20240513,132300,167150477840,4080,4105,4110,4080,24013
20240513,132200,167052173050,4095,4075,4110,4075,28774
20240513,132100,166934633730,4075,4095,4100,4075,30403
20240513,132000,166810392270,4090,4085,4100,4080,24940
20240513,131900,166708348600,4090,4105,4125,4080,111410
20240513,131800,166250529400,4105,4050,4110,4050,154236
20240513,131700,165621187635,4045,4020,4055,4020,63459
20240513,131600,165364688285,4020,4020,4040,4010,71668
20240513,131500,165076232235,4020,4015,4025,4000,43607
20240513,131400,164901265345,4000,4000,4020,3990,83385
20240513,131300,164567265055,4000,3955,4010,3950,53370
20240513,131200,164354942450,3955,3955,4000,3940,125366
20240513,131100,163857526020,3965,4030,4030,3940,347618
20240513,131000,162474017275,4005,4085,4090,4005,259742
20240513,130900,161424794650,4090,4105,4110,4085,50480
20240513,130800,161218114600,4110,4135,4140,4105,54552
20240513,130700,160992939065,4130,4100,4135,4095,32501
20240513,130600,160859192120,4105,4085,4110,4085,54714
20240513,130500,160635521565,4090,4090,4090,4090,0
20240513,130400,160635521565,4090,4100,4105,4090,69777
20240513,130300,160349718220,4105,4135,4135,4100,106246
20240513,130200,159912540155,4135,4140,4140,4130,11061
20240513,130100,159866788605,4140,4150,4150,4135,17222
20240513,130000,159795535870,4145,4150,4155,4135,21988
20240513,125900,159704480550,4150,4155,4165,4135,50871
20240513,125800,159493759295,4165,4180,4180,4155,26224
20240513,125700,159384472240,4180,4160,4180,4155,31172
20240513,125600,159254487790,4165,4160,4165,4155,9731
20240513,125500,159214007795,4160,4155,4170,4155,12524
20240513,125400,159161943550,4155,4155,4155,4150,3205
20240513,125300,159148630100,4155,4155,4160,4150,5777
20240513,125200,159124628730,4150,4135,4160,4135,19372
20240513,125100,159044312275,4135,4145,4150,4135,16846
20240513,125000,158974544215,4145,4145,4155,4145,7032
20240513,124900,158945368170,4150,4155,4160,4145,24757
20240513,124800,158842602285,4155,4155,4160,4155,13249
20240513,124700,158787545440,4155,4160,4165,4155,8604
20240513,124600,158751751980,4160,4165,4170,4160,7069
20240513,124500,158722318895,4165,4175,4175,4165,6923
20240513,124400,158693458275,4170,4175,4180,4170,13063
20240513,124300,158638918070,4180,4170,4180,4170,5750
20240513,124200,158614923785,4170,4185,4185,4170,13431
20240513,124100,158558786235,4180,4170,4185,4165,19052
20240513,124000,158479180800,4170,4170,4170,4160,11258
20240513,123900,158432291760,4170,4185,4185,4170,24741
20240513,123800,158328906890,4180,4175,4185,4165,49229
20240513,123700,158123268045,4180,4160,4180,4155,38930
20240513,123600,157961016005,4155,4160,4165,4145,7937
20240513,123500,157928028235,4160,4145,4160,4140,19805
20240513,123400,157845820685,4145,4140,4150,4140,9822
20240513,123300,157805124030,4140,4140,4145,4140,10741
20240513,123200,157760634155,4145,4145,4155,4140,16783
20240513,123100,157691000445,4150,4140,4150,4135,10270
20240513,123000,157648458555,4145,4150,4150,4140,15914
20240513,122900,157582523200,4150,4135,4155,4130,26921
20240513,122800,157470924960,4130,4125,4135,4120,38209
20240513,122700,157313248000,4130,4140,4140,4115,87719
20240513,122600,156951310160,4135,4160,4160,4130,87419
20240513,122500,156589063080,4155,4170,4170,4155,33594
20240513,122400,156449307080,4165,4170,4180,4165,15206
20240513,122300,156385913455,4170,4180,4180,4170,15591
20240513,122200,156320828715,4180,4175,4185,4170,9716
20240513,122100,156280259845,4175,4165,4180,4165,15046
20240513,122000,156217493505,4165,4190,4195,4160,42512
20240513,121900,156040107550,4195,4195,4195,4190,13553
20240513,121800,155983293485,4190,4195,4205,4190,18354
20240513,121700,155906247735,4200,4185,4200,4185,9412
20240513,121600,155866762465,4190,4190,4190,4175,10123
20240513,121500,155824407710,4185,4175,4190,4170,4386
20240513,121400,155806085985,4170,4190,4190,4170,27615
20240513,121300,155690740235,4190,4190,4195,4185,13287
20240513,121200,155635051595,4195,4210,4210,4185,19152
20240513,121100,155554672895,4205,4215,4215,4200,12837
20240513,121000,155500660740,4210,4215,4215,4205,34758
20240513,120900,155354294145,4215,4200,4215,4190,31416
20240513,120800,155222184115,4200,4215,4215,4200,25840
20240513,120700,155113466855,4210,4195,4215,4190,73548
20240513,120600,154804129535,4200,4195,4210,4190,62732
20240513,120500,154540606090,4195,4195,4200,4180,25599
20240513,120400,154433332360,4190,4185,4200,4175,44635
20240513,120300,154246376865,4185,4175,4185,4175,8102
20240513,120200,154212503500,4180,4175,4185,4170,12186
20240513,120100,154161577195,4175,4165,4180,4165,18981
20240513,120000,154082413765,4165,4160,4165,4155,14947
20240513,115900,154020218050,4165,4160,4165,4155,12444
20240513,115800,153968468365,4160,4170,4170,4155,14991
20240513,115700,153906086105,4170,4180,4180,4165,9117
20240513,115600,153868043335,4175,4185,4190,4175,6539
20240513,115500,153840709980,4185,4185,4190,4180,15877
20240513,115400,153774281270,4185,4170,4190,4165,16477
20240513,115300,153705477410,4170,4165,4170,4160,13555
20240513,115200,153649015300,4165,4170,4170,4160,13060
20240513,115100,153594628315,4170,4170,4175,4165,11368
20240513,115000,153547250545,4175,4170,4175,4165,6597
20240513,114900,153519734925,4175,4165,4175,4160,15060
20240513,114800,153457023195,4170,4150,4170,4130,104214
20240513,114700,153024902090,4150,4165,4170,4150,62342
20240513,114600,152765803135,4165,4185,4185,4165,43281
20240513,114500,152585269275,4185,4200,4200,4180,23697
20240513,114400,152485971840,4195,4175,4200,4175,24921
20240513,114300,152381521620,4175,4175,4175,4170,14990
20240513,114200,152318994740,4175,4175,4180,4175,10726
20240513,114100,152274200680,4180,4190,4190,4175,21443
20240513,114000,152184510950,4190,4205,4210,4190,63210
20240513,113900,151919011760,4210,4185,4210,4180,51460
20240513,113800,151702842315,4180,4165,4190,4165,12944
20240513,113700,151648797680,4170,4185,4190,4165,37784
20240513,113600,151490860835,4185,4155,4185,4155,17452
20240513,113500,151418065520,4160,4175,4175,4155,64245
20240513,113400,151150585710,4170,4180,4185,4170,20727
20240513,113300,151064030170,4180,4205,4210,4175,46946
20240513,113200,150867638090,4205,4220,4220,4200,50312
20240513,113100,150655691785,4220,4185,4220,4180,67316
20240513,113000,150372684680,4180,4175,4185,4170,14607
20240513,112900,150311709635,4175,4185,4185,4175,13804
20240513,112800,150254043525,4185,4175,4185,4175,20086
20240513,112700,150170149080,4170,4175,4175,4160,46137
20240513,112600,149977966540,4175,4180,4180,4170,17562
20240513,112500,149904627790,4175,4175,4185,4170,25296
20240513,112400,149799000760,4180,4180,4180,4175,12962
20240513,112300,149744858500,4180,4175,4190,4170,32585
20240513,112200,149608730820,4175,4190,4195,4165,61265
20240513,112100,149352898730,4190,4200,4205,4190,26886
20240513,112000,149240027330,4200,4215,4220,4200,53504
20240513,111900,149014746815,4210,4190,4230,4190,87221
20240513,111800,148647509090,4190,4180,4190,4175,22746
20240513,111700,148552410515,4185,4185,4185,4175,17732
20240513,111600,148478306175,4185,4175,4195,4165,68389
20240513,111500,148192746575,4175,4200,4200,4175,65895
20240513,111400,147916867085,4200,4210,4230,4200,53175
20240513,111300,147692657430,4210,4200,4210,4190,43395
20240513,111200,147510558700,4200,4215,4215,4185,69271
20240513,111100,147219697140,4210,4220,4225,4200,63235
20240513,111000,146953294145,4225,4245,4245,4215,98823
20240513,110900,146535452465,4240,4255,4260,4230,170070
20240513,110800,145813354350,4250,4235,4255,4215,197660
20240513,110700,144975758170,4230,4205,4235,4200,147864
20240513,110600,144351543125,4205,4195,4210,4190,46613
20240513,110500,144155824300,4195,4200,4215,4190,113853
20240513,110400,143676783290,4200,4175,4200,4170,43745
20240513,110300,143493765765,4170,4175,4180,4160,78558
20240513,110200,143166246045,4175,4195,4195,4170,45804
20240513,110100,142974896065,4195,4190,4215,4185,224397
20240513,110000,142031319325,4195,4190,4200,4175,183609
20240513,105900,141262079715,4190,4160,4190,4155,142789
20240513,105800,140666057160,4155,4130,4160,4130,37687
20240513,105700,140509754960,4135,4135,4135,4130,24622
20240513,105600,140407986190,4130,4140,4145,4125,42922
20240513,105500,140230455325,4140,4135,4145,4130,26016
20240513,105400,140122853130,4135,4115,4135,4115,40368
20240513,105300,139956092470,4120,4110,4120,4110,10519
20240513,105200,139912766880,4115,4130,4130,4110,19890
20240513,105100,139830846530,4120,4125,4135,4115,37558
20240513,105000,139675869485,4130,4110,4130,4110,23401
20240513,104900,139579486205,4110,4110,4115,4105,22360
20240513,104800,139487612590,4105,4115,4115,4105,23203
20240513,104700,139392239285,4115,4120,4120,4100,60160
20240513,104600,139145229290,4115,4120,4125,4110,35316
20240513,104500,138999910580,4125,4140,4140,4115,72859
20240513,104400,138699465350,4135,4150,4150,4135,28149
20240513,104300,138582876430,4145,4150,4155,4135,56375
20240513,104200,138349173370,4150,4165,4165,4150,33956
20240513,104100,138207980130,4165,4175,4180,4160,57905
20240513,104000,137966415465,4175,4165,4180,4155,120266
20240513,103900,137465334760,4160,4160,4165,4150,50562
20240513,103800,137255024550,4155,4145,4165,4140,102425
20240513,103700,136829311100,4145,4150,4150,4140,59400
20240513,103600,136582978980,4150,4120,4150,4105,59441
20240513,103500,136337502300,4120,4125,4125,4110,25507
20240513,103400,136232450265,4120,4145,4150,4115,81614
20240513,103300,135895058940,4140,4125,4150,4120,57731
20240513,103200,135656173915,4125,4120,4130,4120,40450
20240513,103100,135489354835,4120,4110,4125,4105,32551
20240513,103000,135355378675,4110,4110,4110,4100,21984
20240513,102900,135265166875,4110,4115,4120,4100,44793
20240513,102800,135081041645,4115,4120,4120,4110,24121
20240513,102700,134981774730,4120,4105,4120,4095,46972
20240513,102600,134789006335,4105,4105,4115,4100,46821
20240513,102500,134596764650,4105,4110,4115,4105,33596
20240513,102400,134458735545,4110,4105,4115,4100,36442
20240513,102300,134309067820,4105,4095,4115,4090,81790
20240513,102200,133973857915,4090,4130,4130,4090,186005
20240513,102100,133210301165,4130,4115,4140,4115,72222
20240513,102000,132912160635,4115,4105,4120,4105,58276
20240513,101900,132672466865,4110,4110,4120,4105,88077
20240513,101800,132310335480,4110,4115,4130,4105,129518
20240513,101700,131777174315,4110,4120,4125,4100,238078
20240513,101600,130798113240,4120,4160,4165,4115,354547
20240513,101500,129331636405,4160,4175,4180,4160,121116
20240513,101400,128826983430,4170,4190,4190,4170,173083
20240513,101300,128103888055,4190,4220,4220,4185,84396
20240513,101200,127749552865,4210,4215,4245,4210,57930
20240513,101100,127504536650,4215,4205,4220,4205,55403
20240513,101000,127271410240,4205,4245,4255,4205,73652
20240513,100900,126959720735,4245,4225,4250,4225,60169
20240513,100800,126704587510,4225,4215,4230,4210,68113
20240513,100700,126417253380,4210,4235,4250,4200,150364
20240513,100600,125782907465,4240,4265,4265,4235,63743
20240513,100500,125512058685,4260,4230,4270,4225,181989
20240513,100400,124736745425,4225,4225,4245,4220,70538
20240513,100300,124438173645,4225,4245,4255,4220,238217
20240513,100200,123427187235,4250,4220,4250,4215,299990
20240513,100100,122156787195,4215,4200,4220,4190,200663
20240513,100000,121312095995,4195,4175,4200,4170,58313
20240513,095900,121067740725,4170,4195,4200,4170,101350
20240513,095800,120643353580,4190,4190,4200,4185,165094
20240513,095700,119950988915,4190,4165,4190,4160,107232
20240513,095600,119503594165,4170,4185,4190,4155,240698
20240513,095500,118500014760,4190,4185,4195,4175,151892
20240513,095400,117863891620,4185,4175,4190,4170,118438
20240513,095300,117368677165,4170,4175,4190,4170,195656
20240513,095200,116551132095,4175,4195,4200,4170,348095
20240513,095100,115095139965,4190,4210,4230,4185,362187
20240513,095000,113572014880,4215,4215,4250,4205,489455
20240513,094900,111505377770,4215,4330,4335,4210,543890
20240513,094800,109186301965,4330,4315,4330,4300,259066
20240513,094700,108070199170,4315,4355,4360,4315,139084
20240513,094600,107466665705,4350,4340,4360,4335,45370
20240513,094500,107269620080,4340,4360,4360,4325,138694
20240513,094400,106667488650,4360,4375,4380,4355,69992
20240513,094300,106361789390,4380,4400,4400,4370,92681
20240513,094200,105955711565,4400,4395,4415,4385,178337
20240513,094100,105170860110,4395,4370,4435,4360,365620
20240513,094000,103561284410,4365,4325,4370,4320,99288
20240513,093900,103130702865,4325,4350,4355,4320,103284
20240513,093800,102682767420,4355,4370,4375,4350,61993
20240513,093700,102412386990,4365,4370,4380,4360,116473
20240513,093600,101903419605,4370,4395,4400,4345,332441
20240513,093500,100446204705,4395,4365,4395,4360,284863
20240513,093400,99198496370,4365,4325,4365,4325,322153
20240513,093300,97796504180,4330,4300,4340,4285,248027
20240513,093200,96727745375,4300,4330,4340,4295,215853
20240513,093100,95796937045,4335,4305,4340,4305,121552
20240513,093000,95270980100,4305,4305,4330,4300,271399
20240513,092900,94100656870,4310,4350,4350,4305,270167
20240513,092800,92934693750,4350,4375,4375,4315,379937
20240513,092700,91286504020,4370,4400,4415,4370,276735
20240513,092600,90069717270,4405,4370,4410,4365,340993
20240513,092500,88570426440,4375,4370,4385,4350,194524
20240513,092400,87720336225,4370,4365,4385,4330,439802
20240513,092300,85807177455,4365,4405,4405,4355,255023
20240513,092200,84689718020,4405,4350,4405,4350,474214
20240513,092100,82613037380,4350,4390,4395,4350,471889
20240513,092000,80549557300,4390,4430,4435,4370,688980
20240513,091900,77524471440,4435,4440,4450,4410,368647
20240513,091800,75891722510,4440,4475,4480,4415,719706
20240513,091700,72692339600,4460,4540,4540,4455,744659
20240513,091600,69331270325,4590,4590,4590,4590,0
20240513,091500,69331270325,4590,4545,4590,4515,547506
20240513,091400,66835254395,4535,4485,4560,4420,1112550
20240513,091300,61855261200,4455,4350,4485,4335,830627
20240513,091200,58198527540,4345,4445,4455,4345,1124467
20240513,091100,53268091475,4450,4290,4450,4285,1309559
20240513,091000,47553498620,4295,4225,4300,4205,1261419
20240513,090900,42184686810,4225,4125,4250,4125,981284
20240513,090800,38066883775,4125,4175,4190,4120,789972
20240513,090700,34780573120,4175,4175,4175,4175,0
20240513,090600,34780573120,4175,4160,4175,4150,417716
20240513,090500,33040963205,4160,4070,4160,4060,829031
20240513,090400,29622869680,4060,4095,4100,4035,555591
20240513,090300,27364794890,4095,4160,4165,4075,949263
20240513,090200,23445372990,4160,4100,4170,4015,1573903
20240513,090100,16955448850,4090,3990,4145,3980,1848605
20240513,090000,9432792915,3995,3800,4000,3750,2434524