stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211300,5397071600,5830,5830,5830,5830,11138
20240514,211200,5397071600,5830,5830,5830,5830,0
20240514,211100,5397071600,5830,5830,5830,5830,0
20240514,211000,5397071600,5830,5830,5830,5830,0
20240514,210900,5397071600,5830,5830,5830,5830,0
20240514,210800,5397071600,5830,5830,5830,5830,0
20240514,210700,5397071600,5830,5830,5830,5830,0
20240514,210600,5397071600,5830,5830,5830,5830,0
20240514,210500,5397071600,5830,5830,5830,5830,0
20240514,210400,5397071600,5830,5830,5830,5830,0
20240514,210300,5397071600,5830,5830,5830,5830,0
20240514,210200,5397071600,5830,5830,5830,5830,0
20240514,210100,5397071600,5830,5830,5830,5830,0
20240514,210000,5397071600,5830,5830,5830,5830,0
20240514,205900,5397071600,5830,5830,5830,5830,0
20240514,205800,5397071600,5830,5830,5830,5830,0
20240514,205700,5397071600,5830,5830,5830,5830,0
20240514,205600,5397071600,5830,5830,5830,5830,0
20240514,205500,5397071600,5830,5830,5830,5830,0
20240514,205400,5397071600,5830,5830,5830,5830,0
20240514,205300,5397071600,5830,5830,5830,5830,0
20240514,205200,5397071600,5830,5830,5830,5830,0
20240514,205100,5397071600,5830,5830,5830,5830,0
20240514,205000,5397071600,5830,5830,5830,5830,0
20240514,204900,5397071600,5830,5830,5830,5830,0
20240514,204800,5397071600,5830,5830,5830,5830,0
20240514,204700,5397071600,5830,5830,5830,5830,0
20240514,204600,5397071600,5830,5830,5830,5830,0
20240514,204500,5397071600,5830,5830,5830,5830,0
20240514,204400,5397071600,5830,5830,5830,5830,0
20240514,204300,5397071600,5830,5830,5830,5830,11138
20240514,204200,5397071600,5830,5830,5830,5830,0
20240514,204100,5397071600,5830,5830,5830,5830,0
20240514,204000,5397071600,5830,5830,5830,5830,0
20240514,203900,5397071600,5830,5830,5830,5830,0
20240514,203800,5397071600,5830,5830,5830,5830,0
20240514,203700,5397071600,5830,5830,5830,5830,0
20240514,203600,5397071600,5830,5830,5830,5830,0
20240514,203500,5397071600,5830,5830,5830,5830,0
20240514,203400,5397071600,5830,5830,5830,5830,0
20240514,203300,5397071600,5830,5830,5830,5830,0
20240514,203200,5397071600,5830,5830,5830,5830,0
20240514,203100,5397071600,5830,5830,5830,5830,0
20240514,203000,5397071600,5830,5830,5830,5830,0
20240514,202900,5397071600,5830,5830,5830,5830,0
20240514,202800,5397071600,5830,5830,5830,5830,0
20240514,202700,5397071600,5830,5830,5830,5830,0
20240514,202600,5397071600,5830,5830,5830,5830,0
20240514,202500,5397071600,5830,5830,5830,5830,0
20240514,202400,5397071600,5830,5830,5830,5830,0
20240514,202300,5397071600,5830,5830,5830,5830,0
20240514,202200,5397071600,5830,5830,5830,5830,0
20240514,202100,5397071600,5830,5830,5830,5830,0
20240514,202000,5397071600,5830,5830,5830,5830,0
20240514,201900,5397071600,5830,5830,5830,5830,0
20240514,201800,5397071600,5830,5830,5830,5830,0
20240514,201700,5397071600,5830,5830,5830,5830,0
20240514,201600,5397071600,5830,5830,5830,5830,0
20240514,201500,5397071600,5830,5830,5830,5830,0
20240514,201400,5397071600,5830,5830,5830,5830,0
20240514,201300,5397071600,5830,5830,5830,5830,11138
20240514,201200,5397071600,5830,5830,5830,5830,0
20240514,201100,5397071600,5830,5830,5830,5830,0
20240514,201000,5397071600,5830,5830,5830,5830,0
20240514,200900,5397071600,5830,5830,5830,5830,0
20240514,200800,5397071600,5830,5830,5830,5830,0
20240514,200700,5397071600,5830,5830,5830,5830,0
20240514,200600,5397071600,5830,5830,5830,5830,0
20240514,200500,5397071600,5830,5830,5830,5830,0
20240514,200400,5397071600,5830,5830,5830,5830,0
20240514,200300,5397071600,5830,5830,5830,5830,0
20240514,200200,5397071600,5830,5830,5830,5830,0
20240514,200100,5397071600,5830,5830,5830,5830,0
20240514,200000,5397071600,5830,5830,5830,5830,0
20240514,195900,5397071600,5830,5830,5830,5830,0
20240514,195800,5397071600,5830,5830,5830,5830,0
20240514,195700,5397071600,5830,5830,5830,5830,0
20240514,195600,5397071600,5830,5830,5830,5830,0
20240514,195500,5397071600,5830,5830,5830,5830,0
20240514,195400,5397071600,5830,5830,5830,5830,0
20240514,195300,5397071600,5830,5830,5830,5830,0
20240514,195200,5397071600,5830,5830,5830,5830,0
20240514,195100,5397071600,5830,5830,5830,5830,0
20240514,195000,5397071600,5830,5830,5830,5830,0
20240514,194900,5397071600,5830,5830,5830,5830,0
20240514,194800,5397071600,5830,5830,5830,5830,0
20240514,194700,5397071600,5830,5830,5830,5830,0
20240514,194600,5397071600,5830,5830,5830,5830,0
20240514,194500,5397071600,5830,5830,5830,5830,0
20240514,194400,5397071600,5830,5830,5830,5830,0
20240514,194300,5397071600,5830,5830,5830,5830,11138
20240514,194200,5397071600,5830,5830,5830,5830,0
20240514,194100,5397071600,5830,5830,5830,5830,0
20240514,194000,5397071600,5830,5830,5830,5830,0
20240514,193900,5397071600,5830,5830,5830,5830,0
20240514,193800,5397071600,5830,5830,5830,5830,0
20240514,193700,5397071600,5830,5830,5830,5830,0
20240514,193600,5397071600,5830,5830,5830,5830,0
20240514,193500,5397071600,5830,5830,5830,5830,0
20240514,193400,5397071600,5830,5830,5830,5830,0
20240514,193300,5397071600,5830,5830,5830,5830,0
20240514,193200,5397071600,5830,5830,5830,5830,0
20240514,193100,5397071600,5830,5830,5830,5830,0
20240514,193000,5397071600,5830,5830,5830,5830,0
20240514,192900,5397071600,5830,5830,5830,5830,0
20240514,192800,5397071600,5830,5830,5830,5830,0
20240514,192700,5397071600,5830,5830,5830,5830,0
20240514,192600,5397071600,5830,5830,5830,5830,0
20240514,192500,5397071600,5830,5830,5830,5830,0
20240514,192400,5397071600,5830,5830,5830,5830,0
20240514,192300,5397071600,5830,5830,5830,5830,0
20240514,192200,5397071600,5830,5830,5830,5830,0
20240514,192100,5397071600,5830,5830,5830,5830,0
20240514,192000,5397071600,5830,5830,5830,5830,0
20240514,191900,5397071600,5830,5830,5830,5830,0
20240514,191800,5397071600,5830,5830,5830,5830,0
20240514,191700,5397071600,5830,5830,5830,5830,0
20240514,191600,5397071600,5830,5830,5830,5830,0
20240514,191500,5397071600,5830,5830,5830,5830,0
20240514,191400,5397071600,5830,5830,5830,5830,0
20240514,191300,5397071600,5830,5830,5830,5830,11138
20240514,191200,5397071600,5830,5830,5830,5830,0
20240514,191100,5397071600,5830,5830,5830,5830,0
20240514,191000,5397071600,5830,5830,5830,5830,0
20240514,190900,5397071600,5830,5830,5830,5830,0
20240514,190800,5397071600,5830,5830,5830,5830,0
20240514,190700,5397071600,5830,5830,5830,5830,0
20240514,190600,5397071600,5830,5830,5830,5830,0
20240514,190500,5397071600,5830,5830,5830,5830,0
20240514,190400,5397071600,5830,5830,5830,5830,0
20240514,190300,5397071600,5830,5830,5830,5830,0
20240514,190200,5397071600,5830,5830,5830,5830,0
20240514,190100,5397071600,5830,5830,5830,5830,0
20240514,190000,5397071600,5830,5830,5830,5830,0
20240514,185900,5397071600,5830,5830,5830,5830,0
20240514,185800,5397071600,5830,5830,5830,5830,0
20240514,185700,5397071600,5830,5830,5830,5830,0
20240514,185600,5397071600,5830,5830,5830,5830,0
20240514,185500,5397071600,5830,5830,5830,5830,0
20240514,185400,5397071600,5830,5830,5830,5830,0
20240514,185300,5397071600,5830,5830,5830,5830,0
20240514,185200,5397071600,5830,5830,5830,5830,0
20240514,185100,5397071600,5830,5830,5830,5830,0
20240514,185000,5397071600,5830,5830,5830,5830,0
20240514,184900,5397071600,5830,5830,5830,5830,0
20240514,184800,5397071600,5830,5830,5830,5830,0
20240514,184700,5397071600,5830,5830,5830,5830,0
20240514,184600,5397071600,5830,5830,5830,5830,0
20240514,184500,5397071600,5830,5830,5830,5830,0
20240514,184400,5397071600,5830,5830,5830,5830,0
20240514,184300,5397071600,5830,5830,5830,5830,11138
20240514,184200,5397071600,5830,5830,5830,5830,0
20240514,184100,5397071600,5830,5830,5830,5830,0
20240514,184000,5397071600,5830,5830,5830,5830,0
20240514,183900,5397071600,5830,5830,5830,5830,0
20240514,183800,5397071600,5830,5830,5830,5830,0
20240514,183700,5397071600,5830,5830,5830,5830,0
20240514,183600,5397071600,5830,5830,5830,5830,0
20240514,183500,5397071600,5830,5830,5830,5830,0
20240514,183400,5397071600,5830,5830,5830,5830,0
20240514,183300,5397071600,5830,5830,5830,5830,0
20240514,183200,5397071600,5830,5830,5830,5830,0
20240514,183100,5397071600,5830,5830,5830,5830,0
20240514,183000,5397071600,5830,5830,5830,5830,0
20240514,182900,5397071600,5830,5830,5830,5830,0
20240514,182800,5397071600,5830,5830,5830,5830,0
20240514,182700,5397071600,5830,5830,5830,5830,0
20240514,182600,5397071600,5830,5830,5830,5830,0
20240514,182500,5397071600,5830,5830,5830,5830,0
20240514,182400,5397071600,5830,5830,5830,5830,0
20240514,182300,5397071600,5830,5830,5830,5830,0
20240514,182200,5397071600,5830,5830,5830,5830,0
20240514,182100,5397071600,5830,5830,5830,5830,0
20240514,182000,5397071600,5830,5830,5830,5830,0
20240514,181900,5397071600,5830,5830,5830,5830,0
20240514,181800,5397071600,5830,5830,5830,5830,0
20240514,181700,5397071600,5830,5830,5830,5830,0
20240514,181600,5397071600,5830,5830,5830,5830,0
20240514,181500,5397071600,5830,5830,5830,5830,0
20240514,181400,5397071600,5830,5830,5830,5830,0
20240514,181300,5397071600,5830,5830,5830,5830,11138
20240514,181200,5397071600,5830,5830,5830,5830,0
20240514,181100,5397071600,5830,5830,5830,5830,0
20240514,181000,5397071600,5830,5830,5830,5830,0
20240514,180900,5397071600,5830,5830,5830,5830,0
20240514,180800,5397071600,5830,5830,5830,5830,0
20240514,180700,5397071600,5830,5830,5830,5830,0
20240514,180600,5397071600,5830,5830,5830,5830,0
20240514,180500,5397071600,5830,5830,5830,5830,0
20240514,180400,5397071600,5830,5830,5830,5830,0
20240514,180300,5397071600,5830,5830,5830,5830,0
20240514,180200,5397071600,5830,5830,5830,5830,0
20240514,180100,5397071600,5830,5830,5830,5830,0
20240514,180000,5397071600,5830,5830,5830,5830,0
20240514,175900,5397071600,5830,5830,5830,5830,0
20240514,175800,5397071600,5830,5830,5830,5830,0
20240514,175700,5397071600,5830,5830,5830,5830,0
20240514,175600,5397071600,5830,5830,5830,5830,0
20240514,175500,5397071600,5830,5830,5830,5830,0
20240514,175400,5397071600,5830,5830,5830,5830,0
20240514,175300,5397071600,5830,5830,5830,5830,0
20240514,175200,5397071600,5830,5830,5830,5830,0
20240514,175100,5397071600,5830,5830,5830,5830,0
20240514,175000,5397071600,5830,5830,5830,5830,0
20240514,174900,5397071600,5830,5830,5830,5830,0
20240514,174800,5397071600,5830,5830,5830,5830,0
20240514,174700,5397071600,5830,5830,5830,5830,0
20240514,174600,5397071600,5830,5830,5830,5830,0
20240514,174500,5397071600,5830,5830,5830,5830,0
20240514,174400,5397071600,5830,5830,5830,5830,0
20240514,174300,5397071600,5830,5830,5830,5830,11138
20240514,174200,5397071600,5830,5830,5830,5830,0
20240514,174100,5397071600,5830,5830,5830,5830,0
20240514,174000,5397071600,5830,5830,5830,5830,0
20240514,173900,5397071600,5830,5830,5830,5830,0
20240514,173800,5397071600,5830,5830,5830,5830,0
20240514,173700,5397071600,5830,5830,5830,5830,0
20240514,173600,5397071600,5830,5830,5830,5830,0
20240514,173500,5397071600,5830,5830,5830,5830,0
20240514,173400,5397071600,5830,5830,5830,5830,0
20240514,173300,5397071600,5830,5830,5830,5830,0
20240514,173200,5397071600,5830,5830,5830,5830,0
20240514,173100,5397071600,5830,5830,5830,5830,0
20240514,173000,5397071600,5830,5830,5830,5830,0
20240514,172900,5397071600,5830,5830,5830,5830,0
20240514,172800,5397071600,5830,5830,5830,5830,0
20240514,172700,5397071600,5830,5830,5830,5830,0
20240514,172600,5397071600,5830,5830,5830,5830,0
20240514,172500,5397071600,5830,5830,5830,5830,0
20240514,172400,5397071600,5830,5830,5830,5830,0
20240514,172300,5397071600,5830,5830,5830,5830,0
20240514,172200,5397071600,5830,5830,5830,5830,0
20240514,172100,5397071600,5830,5830,5830,5830,0
20240514,172000,5397071600,5830,5830,5830,5830,0
20240514,171900,5397071600,5830,5830,5830,5830,0
20240514,171800,5397071600,5830,5830,5830,5830,0
20240514,171700,5397071600,5830,5830,5830,5830,0
20240514,171600,5397071600,5830,5830,5830,5830,0
20240514,171500,5397071600,5830,5830,5830,5830,0
20240514,171400,5397071600,5830,5830,5830,5830,0
20240514,171300,5397071600,5830,5830,5830,5830,11138
20240514,171200,5397071600,5830,5830,5830,5830,0
20240514,171100,5397071600,5830,5830,5830,5830,0
20240514,171000,5397071600,5830,5830,5830,5830,0
20240514,170900,5397071600,5830,5830,5830,5830,0
20240514,170800,5397071600,5830,5830,5830,5830,0
20240514,170700,5397071600,5830,5830,5830,5830,0
20240514,170600,5397071600,5830,5830,5830,5830,0
20240514,170500,5397071600,5830,5830,5830,5830,0
20240514,170400,5397071600,5830,5830,5830,5830,0
20240514,170300,5397071600,5830,5830,5830,5830,0
20240514,170200,5397071600,5830,5830,5830,5830,0
20240514,170100,5397071600,5830,5830,5830,5830,0
20240514,170000,5397071600,5830,5830,5830,5830,0
20240514,165900,5397071600,5830,5830,5830,5830,0
20240514,165800,5397071600,5830,5830,5830,5830,0
20240514,165700,5397071600,5830,5830,5830,5830,0
20240514,165600,5397071600,5830,5830,5830,5830,0
20240514,165500,5397071600,5830,5830,5830,5830,0
20240514,165400,5397071600,5830,5830,5830,5830,0
20240514,165300,5397071600,5830,5830,5830,5830,0
20240514,165200,5397071600,5830,5830,5830,5830,0
20240514,165100,5397071600,5830,5830,5830,5830,0
20240514,165000,5397071600,5830,5830,5830,5830,0
20240514,164900,5397071600,5830,5830,5830,5830,0
20240514,164800,5397071600,5830,5830,5830,5830,0
20240514,164700,5397071600,5830,5830,5830,5830,0
20240514,164600,5397071600,5830,5830,5830,5830,0
20240514,164500,5397071600,5830,5830,5830,5830,0
20240514,164400,5397071600,5830,5830,5830,5830,0
20240514,164300,5397071600,5830,5830,5830,5830,11138
20240514,164200,5397071600,5830,5830,5830,5830,0
20240514,164100,5397071600,5830,5830,5830,5830,0
20240514,164000,5397071600,5830,5830,5830,5830,0
20240514,163900,5397071600,5830,5830,5830,5830,0
20240514,163800,5397071600,5830,5830,5830,5830,0
20240514,163700,5397071600,5830,5830,5830,5830,0
20240514,163600,5397071600,5830,5830,5830,5830,0
20240514,163500,5397071600,5830,5830,5830,5830,0
20240514,163400,5397071600,5830,5830,5830,5830,0
20240514,163300,5397071600,5830,5830,5830,5830,0
20240514,163200,5397071600,5830,5830,5830,5830,0
20240514,163100,5397071600,5830,5830,5830,5830,0
20240514,163000,5397071600,5830,5830,5830,5830,0
20240514,162900,5397071600,5830,5830,5830,5830,0
20240514,162800,5397071600,5830,5830,5830,5830,0
20240514,162700,5397071600,5830,5830,5830,5830,0
20240514,162600,5397071600,5830,5830,5830,5830,0
20240514,162500,5397071600,5830,5830,5830,5830,0
20240514,162400,5397071600,5830,5830,5830,5830,0
20240514,162300,5397071600,5830,5830,5830,5830,0
20240514,162200,5397071600,5830,5830,5830,5830,0
20240514,162100,5397071600,5830,5830,5830,5830,0
20240514,162000,5397071600,5830,5830,5830,5830,0
20240514,161900,5397071600,5830,5830,5830,5830,0
20240514,161800,5397071600,5830,5830,5830,5830,0
20240514,161700,5397071600,5830,5830,5830,5830,0
20240514,161600,5397071600,5830,5830,5830,5830,0
20240514,161500,5397071600,5830,5830,5830,5830,0
20240514,161400,5397071600,5830,5830,5830,5830,0
20240514,161300,5397071600,5830,5830,5830,5830,11138
20240514,161200,5397071600,5830,5830,5830,5830,0
20240514,161100,5397071600,5830,5830,5830,5830,0
20240514,161000,5397071600,5830,5830,5830,5830,0
20240514,160900,5397071600,5830,5830,5830,5830,0
20240514,160800,5397071600,5830,5830,5830,5830,0
20240514,160700,5397071600,5830,5830,5830,5830,0
20240514,160600,5397071600,5830,5830,5830,5830,0
20240514,160500,5397071600,5830,5830,5830,5830,0
20240514,160400,5397071600,5830,5830,5830,5830,0
20240514,160300,5397071600,5830,5830,5830,5830,0
20240514,160200,5397071600,5830,5830,5830,5830,0
20240514,160100,5397071600,5830,5830,5830,5830,0
20240514,160000,5397071600,5830,5830,5830,5830,0
20240514,155900,5397071600,5830,5830,5830,5830,0
20240514,155800,5397071600,5830,5830,5830,5830,0
20240514,155700,5397071600,5830,5830,5830,5830,0
20240514,155600,5397071600,5830,5830,5830,5830,0
20240514,155500,5397071600,5830,5830,5830,5830,0
20240514,155400,5397071600,5830,5830,5830,5830,0
20240514,155300,5397071600,5830,5830,5830,5830,0
20240514,155200,5397071600,5830,5830,5830,5830,0
20240514,155100,5397071600,5830,5830,5830,5830,0
20240514,155000,5397071600,5830,5830,5830,5830,0
20240514,154900,5397071600,5830,5830,5830,5830,0
20240514,154800,5397071600,5830,5830,5830,5830,0
20240514,154700,5397071600,5830,5830,5830,5830,0
20240514,154600,5397071600,5830,5830,5830,5830,0
20240514,154500,5397071600,5830,5830,5830,5830,0
20240514,154400,5397071600,5830,5830,5830,5830,0
20240514,154300,5397071600,5830,5830,5830,5830,11138
20240514,154200,5397071600,5830,5830,5830,5830,0
20240514,154100,5397071600,5830,5830,5830,5830,0
20240514,154000,5397071600,5830,5830,5830,5830,0
20240514,153900,5397071600,5830,5830,5830,5830,0
20240514,153800,5397071600,5830,5830,5830,5830,0
20240514,153700,5397071600,5830,5830,5830,5830,0
20240514,153600,5397071600,5830,5830,5830,5830,0
20240514,153500,5397071600,5830,5830,5830,5830,0
20240514,153400,5397071600,5830,5830,5830,5830,0
20240514,153300,5397071600,5830,5830,5830,5830,0
20240514,153200,5397071600,5830,5830,5830,5830,0
20240514,153100,5397071600,5830,5830,5830,5830,0
20240514,153000,5397071600,5830,5830,5830,5830,11138
20240514,152900,5332137060,5820,5820,5820,5820,0
20240514,152800,5332137060,5820,5820,5820,5820,0
20240514,152700,5332137060,5820,5820,5820,5820,0
20240514,152600,5332137060,5820,5820,5820,5820,0
20240514,152500,5332137060,5820,5820,5820,5820,0
20240514,152400,5332137060,5820,5820,5820,5820,0
20240514,152300,5332137060,5820,5820,5820,5820,0
20240514,152200,5332137060,5820,5820,5820,5820,0
20240514,152100,5332137060,5820,5820,5820,5820,0
20240514,152000,5332137060,5820,5820,5820,5820,0
20240514,151900,5332137060,5820,5820,5820,5810,3958
20240514,151800,5309136790,5820,5810,5820,5810,943
20240514,151700,5303657870,5820,5830,5830,5820,2536
20240514,151600,5288896140,5820,5810,5830,5810,2376
20240514,151500,5275067670,5810,5820,5830,5810,867
20240514,151400,5270020770,5820,5810,5820,5810,489
20240514,151300,5267179640,5810,5800,5810,5800,2466
20240514,151200,5252864800,5800,5800,5800,5790,3718
20240514,151100,5231334120,5790,5800,5800,5790,1644
20240514,151000,5221806190,5810,5800,5810,5790,1307
20240514,150900,5214232600,5800,5800,5800,5790,1332
20240514,150800,5206507050,5800,5800,5800,5790,2033
20240514,150700,5194715820,5800,5800,5800,5800,2521
20240514,150600,5180094020,5800,5810,5820,5800,490
20240514,150500,5177250370,5810,5800,5820,5800,351
20240514,150400,5175211640,5800,5820,5820,5800,599
20240514,150300,5171730930,5830,5820,5830,5820,13
20240514,150200,5171655160,5810,5810,5810,5810,521
20240514,150100,5168628150,5830,5810,5830,5810,363
20240514,150000,5166515660,5810,5810,5820,5810,297
20240514,145900,5164790040,5820,5820,5820,5810,705
20240514,145800,5160690950,5830,5830,5830,5810,436
20240514,145700,5158152750,5830,5840,5850,5830,3575
20240514,145600,5137260180,5840,5800,5840,5800,4090
20240514,145500,5113429650,5810,5790,5810,5790,929
20240514,145400,5108044580,5790,5790,5800,5790,1081
20240514,145300,5101780040,5790,5800,5800,5790,346
20240514,145200,5099776670,5800,5800,5800,5790,1039
20240514,145100,5093754880,5810,5810,5810,5810,0
20240514,145000,5093754880,5810,5800,5810,5800,576
20240514,144900,5090414070,5810,5810,5810,5800,13
20240514,144800,5090338640,5810,5810,5810,5810,89
20240514,144700,5089821550,5790,5830,5830,5790,2076
20240514,144600,5077798170,5830,5820,5830,5820,111
20240514,144500,5077152140,5830,5810,5830,5810,6294
20240514,144400,5040488790,5810,5800,5810,5800,863
20240514,144300,5035479120,5800,5800,5800,5800,360
20240514,144200,5033391120,5800,5800,5800,5800,1897
20240514,144100,5022388520,5790,5790,5790,5790,73
20240514,144000,5021965850,5790,5790,5790,5780,1002
20240514,143900,5016164280,5790,5790,5800,5790,1134
20240514,143800,5009598160,5800,5790,5800,5790,444
20240514,143700,5007024460,5790,5800,5800,5790,2648
20240514,143600,4991690540,5800,5800,5800,5790,905
20240514,143500,4986444530,5800,5810,5810,5790,824
20240514,143400,4981666680,5810,5800,5810,5800,1181
20240514,143300,4974816830,5800,5800,5800,5790,6
20240514,143200,4974782070,5800,5800,5810,5790,88
20240514,143100,4974272190,5800,5790,5800,5780,1272
20240514,143000,4966905110,5780,5800,5800,5780,2308
20240514,142900,4953536610,5800,5780,5800,5780,1410
20240514,142800,4945363050,5790,5810,5810,5780,2222
20240514,142700,4932501270,5810,5790,5810,5790,116
20240514,142600,4931828450,5810,5790,5810,5790,445
20240514,142500,4929248070,5800,5790,5800,5790,621
20240514,142400,4925652270,5790,5790,5790,5790,1542
20240514,142300,4916724090,5800,5800,5810,5780,3783
20240514,142200,4894820650,5810,5810,5810,5790,353
20240514,142100,4892775160,5810,5800,5810,5780,6231
20240514,142000,4856696920,5820,5800,5820,5800,2892
20240514,141900,4839920460,5800,5830,5850,5800,4988
20240514,141800,4810904790,5850,5790,5890,5790,26083
20240514,141700,4658396850,5800,5790,5860,5770,28768
20240514,141600,4491128480,5800,5780,5920,5770,37848
20240514,141500,4269111080,5780,5770,5780,5770,23
20240514,141400,4268978350,5780,5780,5780,5760,1233
20240514,141300,4261863780,5780,5760,5780,5760,27
20240514,141200,4261708000,5750,5760,5760,5750,104
20240514,141100,4261109900,5750,5760,5770,5750,1166
20240514,141000,4254404100,5760,5760,5760,5760,300
20240514,140900,4252676100,5780,5750,5780,5750,329
20240514,140800,4250782980,5750,5770,5770,5750,534
20240514,140700,4247710040,5770,5770,5770,5770,104
20240514,140600,4247109960,5780,5760,5780,5760,544
20240514,140500,4243975870,5760,5770,5770,5760,1149
20240514,140400,4237355490,5780,5780,5780,5780,0
20240514,140300,4237355490,5780,5780,5780,5780,18
20240514,140200,4237251450,5780,5760,5780,5750,3787
20240514,140100,4215447260,5750,5770,5770,5750,5576
20240514,140000,4183334790,5770,5770,5770,5770,781
20240514,135900,4178828420,5770,5770,5770,5770,980
20240514,135800,4173173820,5770,5770,5790,5770,1104
20240514,135700,4166800030,5790,5790,5790,5770,978
20240514,135600,4161142000,5790,5790,5790,5790,1
20240514,135500,4161136210,5780,5780,5780,5770,1191
20240514,135400,4154263050,5780,5790,5790,5780,22
20240514,135300,4154135770,5780,5780,5790,5780,82
20240514,135200,4153661790,5790,5780,5790,5780,408
20240514,135100,4151303540,5780,5780,5780,5780,174
20240514,135000,4150297820,5780,5770,5780,5770,6
20240514,134900,4150263190,5770,5780,5780,5770,1010
20240514,134800,4144433200,5780,5790,5790,5770,285
20240514,134700,4142787300,5780,5770,5790,5770,717
20240514,134600,4138649140,5780,5780,5780,5780,651
20240514,134500,4134886360,5780,5770,5780,5770,310
20240514,134400,4133095570,5770,5780,5780,5770,781
20240514,134300,4128586090,5790,5790,5790,5790,1
20240514,134200,4128580300,5770,5780,5780,5770,2412
20240514,134100,4114662960,5780,5790,5790,5780,6701
20240514,134000,4075931050,5790,5790,5790,5790,1093
20240514,133900,4069602580,5800,5800,5800,5800,3
20240514,133800,4069585180,5800,5800,5800,5800,184
20240514,133700,4068517980,5800,5800,5800,5800,0
20240514,133600,4068517980,5800,5800,5800,5800,0
20240514,133500,4068517980,5800,5800,5800,5800,30
20240514,133400,4068343980,5810,5810,5810,5810,52
20240514,133300,4068041860,5810,5800,5810,5800,12
20240514,133200,4067972240,5790,5780,5790,5780,1362
20240514,133100,4060090860,5790,5790,5790,5790,698
20240514,133000,4056049440,5790,5800,5800,5790,580
20240514,132900,4052690440,5790,5790,5790,5790,2
20240514,132800,4052678860,5810,5790,5810,5790,22
20240514,132700,4052551080,5790,5790,5790,5790,1
20240514,132600,4052545290,5810,5790,5810,5780,4003
20240514,132500,4029391830,5800,5810,5810,5800,920
20240514,132400,4024055620,5810,5810,5810,5810,111
20240514,132300,4023410710,5810,5810,5810,5810,1
20240514,132200,4023404900,5800,5800,5800,5800,101
20240514,132100,4022819100,5810,5810,5810,5800,101
20240514,132000,4022232940,5810,5800,5810,5800,36
20240514,131900,4022023790,5800,5800,5800,5800,1129
20240514,131800,4015475590,5800,5800,5800,5790,34
20240514,131700,4015278450,5790,5790,5790,5790,645
20240514,131600,4011543900,5790,5800,5800,5790,7
20240514,131500,4011503360,5790,5790,5790,5790,20
20240514,131400,4011387560,5790,5790,5790,5790,23
20240514,131300,4011254390,5790,5800,5800,5790,78
20240514,131200,4010802720,5790,5790,5790,5790,782
20240514,131100,4006274940,5790,5790,5790,5790,1005
20240514,131000,4000455990,5790,5800,5800,5790,133
20240514,130900,3999685720,5800,5800,5800,5800,235
20240514,130800,3998322720,5800,5790,5800,5790,1123
20240514,130700,3991820540,5790,5790,5800,5790,3705
20240514,130600,3970368540,5790,5800,5810,5790,1333
20240514,130500,3962642910,5810,5800,5810,5800,689
20240514,130400,3958646700,5800,5810,5810,5800,1341
20240514,130300,3950868600,5810,5810,5810,5810,478
20240514,130200,3948091420,5810,5820,5820,5810,831
20240514,130100,3943261210,5820,5820,5820,5820,0
20240514,130000,3943261210,5820,5820,5820,5820,2
20240514,125900,3943249570,5820,5820,5820,5800,16
20240514,125800,3943156490,5800,5810,5810,5800,579
20240514,125700,3939792530,5820,5810,5820,5810,509
20240514,125600,3936835210,5820,5820,5820,5820,1
20240514,125500,3936829390,5810,5800,5810,5800,671
20240514,125400,3932933970,5810,5800,5810,5800,2164
20240514,125300,3920377000,5800,5810,5820,5800,1806
20240514,125200,3909897710,5820,5810,5820,5810,1610
20240514,125100,3900543600,5820,5820,5820,5820,73
20240514,125000,3900118740,5810,5810,5810,5810,1
20240514,124900,3900112930,5820,5810,5820,5810,112
20240514,124800,3899462100,5820,5820,5820,5820,0
20240514,124700,3899462100,5820,5820,5820,5810,120
20240514,124600,3898763730,5830,5830,5830,5830,0
20240514,124500,3898763730,5830,5810,5830,5810,501
20240514,124400,3895852900,5830,5810,5830,5810,504
20240514,124300,3892914600,5810,5810,5810,5810,1860
20240514,124200,3882108000,5820,5820,5820,5820,364
20240514,124100,3879989520,5830,5830,5830,5830,0
20240514,124000,3879989520,5830,5830,5830,5830,20
20240514,123900,3879872920,5830,5830,5830,5830,30
20240514,123800,3879698020,5820,5820,5820,5820,3
20240514,123700,3879680560,5820,5810,5820,5810,54
20240514,123600,3879366810,5830,5810,5830,5810,849
20240514,123500,3874434100,5810,5820,5820,5810,366
20240514,123400,3872304630,5810,5830,5830,5810,1250
20240514,123300,3865028880,5830,5840,5840,5830,189
20240514,123200,3863927000,5830,5830,5830,5830,912
20240514,123100,3858610040,5840,5830,5840,5830,27
20240514,123000,3858452610,5830,5820,5830,5820,302
20240514,122900,3856691970,5820,5820,5820,5820,109
20240514,122800,3856057590,5820,5810,5820,5810,1944
20240514,122700,3844762920,5810,5830,5830,5810,822
20240514,122600,3839980590,5820,5820,5820,5820,2996
20240514,122500,3822543870,5820,5820,5830,5820,1495
20240514,122400,3813837820,5820,5820,5820,5820,616
20240514,122300,3810252700,5820,5810,5820,5810,101
20240514,122200,3809664890,5820,5820,5820,5810,822
20240514,122100,3804888150,5820,5820,5820,5820,55
20240514,122000,3804568050,5820,5830,5830,5820,115
20240514,121900,3803897750,5830,5820,5830,5810,1668
20240514,121800,3794199140,5820,5820,5830,5820,144
20240514,121700,3793361010,5830,5830,5830,5830,234
20240514,121600,3791996790,5830,5830,5830,5830,114
20240514,121500,3791332170,5830,5830,5830,5830,0
20240514,121400,3791332170,5830,5810,5830,5810,2240
20240514,121300,3778296130,5810,5810,5810,5810,306
20240514,121200,3776518270,5810,5820,5820,5810,55
20240514,121100,3776198280,5820,5820,5820,5820,17
20240514,121000,3776099340,5830,5810,5830,5800,8454
20240514,120900,3727058520,5810,5820,5820,5810,2044
20240514,120800,3715179080,5820,5830,5830,5820,738
20240514,120700,3710878900,5830,5830,5830,5830,1
20240514,120600,3710873070,5830,5820,5830,5820,334
20240514,120500,3708927820,5820,5830,5830,5820,766
20240514,120400,3704467820,5840,5830,5840,5830,290
20240514,120300,3702776490,5830,5830,5830,5830,151
20240514,120200,3701896160,5830,5840,5840,5830,133
20240514,120100,3701120530,5840,5830,5840,5830,1048
20240514,120000,3695006110,5830,5830,5830,5830,340
20240514,115900,3693023910,5830,5830,5830,5820,543
20240514,115800,3689862150,5810,5830,5830,5810,5781
20240514,115700,3656246710,5830,5840,5840,5830,335
20240514,115600,3654290320,5840,5840,5850,5840,1001
20240514,115500,3648439770,5840,5840,5840,5830,471
20240514,115400,3645689140,5840,5820,5840,5820,459
20240514,115300,3643009550,5830,5830,5830,5820,1414
20240514,115200,3634767350,5840,5840,5840,5840,331
20240514,115100,3632834310,5840,5830,5840,5820,605
20240514,115000,3629306860,5820,5820,5830,5820,1963
20240514,114900,3617876890,5820,5820,5830,5820,274
20240514,114800,3616282020,5830,5830,5830,5820,2307
20240514,114700,3602843790,5840,5840,5850,5830,1650
20240514,114600,3593210300,5850,5880,5880,5840,7194
20240514,114500,3551059530,5880,5830,5880,5830,7981
20240514,114400,3504298870,5850,5880,5880,5830,3999
20240514,114300,3480913010,5870,5900,5910,5830,16520
20240514,114200,3383833530,5900,5810,5900,5810,42619
20240514,114100,3133397940,5810,5820,5820,5810,2548
20240514,114000,3118576060,5820,5820,5820,5820,3
20240514,113900,3118558600,5830,5820,5830,5820,165
20240514,113800,3117598150,5820,5830,5830,5820,1012
20240514,113700,3111702510,5830,5830,5830,5830,135
20240514,113600,3110915460,5830,5840,5840,5830,340
20240514,113500,3108932260,5850,5850,5850,5850,0
20240514,113400,3108932260,5850,5840,5850,5830,163
20240514,113300,3107981130,5830,5840,5840,5830,396
20240514,113200,3105672440,5830,5830,5830,5830,0
20240514,113100,3105672440,5830,5840,5840,5830,210
20240514,113000,3104446090,5830,5840,5840,5830,13
20240514,112900,3104370250,5830,5840,5840,5830,229
20240514,112800,3103033910,5840,5840,5840,5840,171
20240514,112700,3102035270,5840,5850,5850,5840,15
20240514,112600,3101947620,5850,5850,5850,5850,28
20240514,112500,3101783820,5840,5830,5840,5830,78
20240514,112400,3101329060,5830,5840,5840,5830,350
20240514,112300,3099288410,5840,5830,5840,5830,11
20240514,112200,3099224190,5850,5840,5850,5820,1571
20240514,112100,3090060150,5850,5850,5850,5850,273
20240514,112000,3088463100,5850,5850,5850,5850,194
20240514,111900,3087328200,5850,5850,5850,5850,2600
20240514,111800,3072118200,5850,5850,5850,5850,204
20240514,111700,3070924800,5850,5840,5850,5840,640
20240514,111600,3067187190,5830,5840,5840,5830,1315
20240514,111500,3059518380,5840,5840,5840,5840,137
20240514,111400,3058718300,5840,5840,5840,5830,3662
20240514,111300,3037332520,5830,5830,5830,5830,233
20240514,111200,3035974130,5840,5840,5840,5840,195
20240514,111100,3034835330,5840,5850,5850,5840,1050
20240514,111000,3028693340,5850,5850,5850,5850,171
20240514,110900,3027692990,5850,5850,5850,5850,265
20240514,110800,3026142740,5850,5840,5850,5840,287
20240514,110700,3024465810,5840,5840,5840,5830,243
20240514,110600,3023046700,5820,5820,5820,5820,20
20240514,110500,3022930300,5820,5820,5820,5820,51
20240514,110400,3022633480,5840,5830,5840,5820,2154
20240514,110300,3010074640,5830,5840,5840,5830,318
20240514,110200,3008220110,5830,5840,5840,5830,142
20240514,110100,3007391380,5840,5840,5840,5840,2
20240514,110000,3007379700,5830,5830,5840,5830,278
20240514,105900,3005758940,5830,5830,5850,5820,1741
20240514,105800,2995619360,5830,5840,5840,5830,2096
20240514,105700,2983399550,5840,5850,5850,5840,288
20240514,105600,2981717620,5840,5850,5850,5840,1714
20240514,105500,2971702690,5850,5850,5850,5850,483
20240514,105400,2968877140,5850,5840,5850,5840,100
20240514,105300,2968292620,5850,5840,5850,5840,1833
20240514,105200,2957586770,5840,5850,5850,5840,156
20240514,105100,2956675220,5860,5850,5860,5840,965
20240514,105000,2951031870,5850,5840,5850,5840,540
20240514,104900,2947873010,5840,5840,5850,5840,625
20240514,104800,2944222500,5840,5840,5840,5830,188
20240514,104700,2943124590,5840,5830,5840,5830,730
20240514,104600,2938864610,5830,5830,5830,5830,188
20240514,104500,2937768570,5830,5820,5840,5820,743
20240514,104400,2933439610,5820,5820,5830,5820,278
20240514,104300,2931819000,5820,5830,5830,5820,867
20240514,104200,2926773050,5820,5830,5830,5820,2593
20240514,104100,2911665860,5830,5830,5830,5830,1823
20240514,104000,2901037770,5830,5830,5830,5830,556
20240514,103900,2897796290,5830,5820,5830,5820,323
20240514,103800,2895916380,5830,5820,5830,5820,168
20240514,103700,2894938450,5820,5810,5820,5810,467
20240514,103600,2892222040,5810,5810,5820,5810,157
20240514,103500,2891309820,5810,5820,5820,5810,4390
20240514,103400,2865801980,5820,5820,5830,5820,719
20240514,103300,2861617300,5830,5820,5830,5820,1001
20240514,103200,2855791470,5820,5840,5840,5820,2619
20240514,103100,2840528190,5840,5850,5850,5840,3206
20240514,103000,2821805050,5850,5840,5860,5840,1695
20240514,102900,2811894280,5850,5850,5850,5840,554
20240514,102800,2808653400,5830,5830,5850,5830,3861
20240514,102700,2786114780,5840,5830,5840,5830,319
20240514,102600,2784254820,5810,5820,5820,5800,9415
20240514,102500,2729587730,5850,5830,5850,5820,512
20240514,102400,2726602430,5830,5840,5860,5830,2809
20240514,102300,2710200240,5850,5850,5860,5850,1438
20240514,102200,2701787920,5860,5880,5880,5850,10181
20240514,102100,2642081440,5870,5880,5880,5860,3705
20240514,102000,2620334890,5880,5850,5880,5840,24149
20240514,101900,2478757540,5840,5830,5840,5830,4690
20240514,101800,2451369130,5830,5840,5840,5830,390
20240514,101700,2449092130,5840,5830,5840,5820,2950
20240514,101600,2431886780,5830,5830,5830,5820,2005
20240514,101500,2420207630,5830,5820,5830,5820,708
20240514,101400,2416081370,5830,5830,5830,5820,1070
20240514,101300,2409849400,5830,5830,5830,5830,468
20240514,101200,2407120960,5830,5830,5830,5830,4780
20240514,101100,2379253560,5830,5830,5830,5820,478
20240514,101000,2376466840,5830,5830,5830,5810,547
20240514,100900,2373277850,5830,5820,5830,5820,6454
20240514,100800,2335703500,5820,5810,5820,5810,407
20240514,100700,2333334960,5810,5820,5820,5810,166
20240514,100600,2332368910,5820,5810,5820,5800,10525
20240514,100500,2271217630,5800,5800,5800,5800,1213
20240514,100400,2264182230,5800,5800,5800,5800,2296
20240514,100300,2250865430,5800,5800,5800,5800,301
20240514,100200,2249119630,5790,5790,5800,5790,1625
20240514,100100,2239710860,5800,5790,5800,5790,238
20240514,100000,2238331730,5790,5790,5790,5790,1273
20240514,095900,2230961060,5790,5780,5800,5780,823
20240514,095800,2226201430,5780,5790,5800,5780,2496
20240514,095700,2211760220,5800,5790,5800,5790,392
20240514,095600,2209486660,5800,5810,5820,5800,2420
20240514,095500,2195450620,5800,5810,5810,5800,4253
20240514,095400,2170779180,5810,5820,5820,5810,587
20240514,095300,2167364490,5820,5820,5820,5800,730
20240514,095200,2163126270,5820,5820,5820,5800,346
20240514,095100,2161117410,5800,5830,5830,5800,4735
20240514,095000,2133597840,5830,5820,5830,5810,3325
20240514,094900,2114255010,5830,5830,5830,5830,1873
20240514,094800,2103335420,5830,5820,5830,5820,1781
20240514,094700,2092960000,5820,5820,5820,5810,1756
20240514,094600,2082748820,5820,5830,5830,5820,5833
20240514,094500,2048749260,5840,5840,5840,5830,223
20240514,094400,2047447240,5840,5830,5840,5830,56
20240514,094300,2047120750,5830,5830,5830,5820,2083
20240514,094200,2034979260,5820,5820,5830,5810,707
20240514,094100,2030861870,5820,5820,5830,5810,409
20240514,094000,2028484220,5820,5810,5820,5800,3395
20240514,093900,2008763370,5810,5810,5820,5810,931
20240514,093800,2003351290,5810,5830,5830,5810,227
20240514,093700,2002031710,5830,5840,5840,5810,1234
20240514,093600,1994837950,5840,5800,5840,5790,4458
20240514,093500,1968937330,5800,5820,5820,5780,12424
20240514,093400,1896853490,5820,5840,5840,5820,1693
20240514,093300,1886987580,5840,5850,5850,5840,882
20240514,093200,1881836690,5840,5840,5850,5810,11347
20240514,093100,1815810130,5840,5840,5850,5840,1209
20240514,093000,1808749470,5850,5850,5860,5840,2002
20240514,092900,1797038620,5860,5850,5860,5850,1439
20240514,092800,1788619060,5850,5860,5860,5850,1545
20240514,092700,1779569700,5860,5860,5860,5850,804
20240514,092600,1774858360,5850,5850,5870,5850,5832
20240514,092500,1740681180,5850,5850,5860,5840,4058
20240514,092400,1716928950,5850,5830,5850,5810,16786
20240514,092300,1619066500,5830,5840,5840,5830,2049
20240514,092200,1607110950,5840,5850,5860,5840,8299
20240514,092100,1558579350,5860,5860,5860,5850,3521
20240514,092000,1537948810,5860,5850,5860,5850,2800
20240514,091900,1521546250,5860,5870,5870,5850,8876
20240514,091800,1469505030,5870,5870,5880,5860,8020
20240514,091700,1422446520,5880,5870,5880,5870,1955
20240514,091600,1410958920,5870,5870,5880,5860,12901
20240514,091500,1335249080,5860,5860,5870,5850,7990
20240514,091400,1288393030,5840,5840,5860,5830,22309
20240514,091300,1157988300,5840,5850,5850,5830,6615
20240514,091200,1119389820,5850,5820,5850,5820,8152
20240514,091100,1071870380,5820,5860,5860,5820,12842
20240514,091000,996947490,5860,5870,5870,5840,24417
20240514,090900,854033570,5870,5850,5870,5840,13606
20240514,090800,774343560,5840,5850,5850,5840,14050
20240514,090700,692175550,5850,5840,5860,5830,20089
20240514,090600,574762760,5840,5850,5880,5800,48769
20240514,090500,289742610,5850,5740,5890,5740,29474
20240514,090400,118303650,5740,5670,5750,5670,13688
20240514,090300,40097000,5660,5660,5660,5660,509
20240514,090200,37216060,5660,5680,5690,5660,1462
20240514,090100,28923730,5690,5670,5710,5670,4559
20240514,090000,2943920,5660,5650,5660,5650,521