stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,211300,1538800810,5820,5820,5820,5820,5013
20240516,211200,1538800810,5820,5820,5820,5820,0
20240516,211100,1538800810,5820,5820,5820,5820,0
20240516,211000,1538800810,5820,5820,5820,5820,0
20240516,210900,1538800810,5820,5820,5820,5820,0
20240516,210800,1538800810,5820,5820,5820,5820,0
20240516,210700,1538800810,5820,5820,5820,5820,0
20240516,210600,1538800810,5820,5820,5820,5820,0
20240516,210500,1538800810,5820,5820,5820,5820,0
20240516,210400,1538800810,5820,5820,5820,5820,0
20240516,210300,1538800810,5820,5820,5820,5820,0
20240516,210200,1538800810,5820,5820,5820,5820,0
20240516,210100,1538800810,5820,5820,5820,5820,0
20240516,210000,1538800810,5820,5820,5820,5820,0
20240516,205900,1538800810,5820,5820,5820,5820,0
20240516,205800,1538800810,5820,5820,5820,5820,0
20240516,205700,1538800810,5820,5820,5820,5820,0
20240516,205600,1538800810,5820,5820,5820,5820,0
20240516,205500,1538800810,5820,5820,5820,5820,0
20240516,205400,1538800810,5820,5820,5820,5820,0
20240516,205300,1538800810,5820,5820,5820,5820,0
20240516,205200,1538800810,5820,5820,5820,5820,0
20240516,205100,1538800810,5820,5820,5820,5820,0
20240516,205000,1538800810,5820,5820,5820,5820,0
20240516,204900,1538800810,5820,5820,5820,5820,0
20240516,204800,1538800810,5820,5820,5820,5820,0
20240516,204700,1538800810,5820,5820,5820,5820,0
20240516,204600,1538800810,5820,5820,5820,5820,0
20240516,204500,1538800810,5820,5820,5820,5820,0
20240516,204400,1538800810,5820,5820,5820,5820,0
20240516,204300,1538800810,5820,5820,5820,5820,5013
20240516,204200,1538800810,5820,5820,5820,5820,0
20240516,204100,1538800810,5820,5820,5820,5820,0
20240516,204000,1538800810,5820,5820,5820,5820,0
20240516,203900,1538800810,5820,5820,5820,5820,0
20240516,203800,1538800810,5820,5820,5820,5820,0
20240516,203700,1538800810,5820,5820,5820,5820,0
20240516,203600,1538800810,5820,5820,5820,5820,0
20240516,203500,1538800810,5820,5820,5820,5820,0
20240516,203400,1538800810,5820,5820,5820,5820,0
20240516,203300,1538800810,5820,5820,5820,5820,0
20240516,203200,1538800810,5820,5820,5820,5820,0
20240516,203100,1538800810,5820,5820,5820,5820,0
20240516,203000,1538800810,5820,5820,5820,5820,0
20240516,202900,1538800810,5820,5820,5820,5820,0
20240516,202800,1538800810,5820,5820,5820,5820,0
20240516,202700,1538800810,5820,5820,5820,5820,0
20240516,202600,1538800810,5820,5820,5820,5820,0
20240516,202500,1538800810,5820,5820,5820,5820,0
20240516,202400,1538800810,5820,5820,5820,5820,0
20240516,202300,1538800810,5820,5820,5820,5820,0
20240516,202200,1538800810,5820,5820,5820,5820,0
20240516,202100,1538800810,5820,5820,5820,5820,0
20240516,202000,1538800810,5820,5820,5820,5820,0
20240516,201900,1538800810,5820,5820,5820,5820,0
20240516,201800,1538800810,5820,5820,5820,5820,0
20240516,201700,1538800810,5820,5820,5820,5820,0
20240516,201600,1538800810,5820,5820,5820,5820,0
20240516,201500,1538800810,5820,5820,5820,5820,0
20240516,201400,1538800810,5820,5820,5820,5820,0
20240516,201300,1538800810,5820,5820,5820,5820,5013
20240516,201200,1538800810,5820,5820,5820,5820,0
20240516,201100,1538800810,5820,5820,5820,5820,0
20240516,201000,1538800810,5820,5820,5820,5820,0
20240516,200900,1538800810,5820,5820,5820,5820,0
20240516,200800,1538800810,5820,5820,5820,5820,0
20240516,200700,1538800810,5820,5820,5820,5820,0
20240516,200600,1538800810,5820,5820,5820,5820,0
20240516,200500,1538800810,5820,5820,5820,5820,0
20240516,200400,1538800810,5820,5820,5820,5820,0
20240516,200300,1538800810,5820,5820,5820,5820,0
20240516,200200,1538800810,5820,5820,5820,5820,0
20240516,200100,1538800810,5820,5820,5820,5820,0
20240516,200000,1538800810,5820,5820,5820,5820,0
20240516,195900,1538800810,5820,5820,5820,5820,0
20240516,195800,1538800810,5820,5820,5820,5820,0
20240516,195700,1538800810,5820,5820,5820,5820,0
20240516,195600,1538800810,5820,5820,5820,5820,0
20240516,195500,1538800810,5820,5820,5820,5820,0
20240516,195400,1538800810,5820,5820,5820,5820,0
20240516,195300,1538800810,5820,5820,5820,5820,0
20240516,195200,1538800810,5820,5820,5820,5820,0
20240516,195100,1538800810,5820,5820,5820,5820,0
20240516,195000,1538800810,5820,5820,5820,5820,0
20240516,194900,1538800810,5820,5820,5820,5820,0
20240516,194800,1538800810,5820,5820,5820,5820,0
20240516,194700,1538800810,5820,5820,5820,5820,0
20240516,194600,1538800810,5820,5820,5820,5820,0
20240516,194500,1538800810,5820,5820,5820,5820,0
20240516,194400,1538800810,5820,5820,5820,5820,0
20240516,194300,1538800810,5820,5820,5820,5820,5013
20240516,194200,1538800810,5820,5820,5820,5820,0
20240516,194100,1538800810,5820,5820,5820,5820,0
20240516,194000,1538800810,5820,5820,5820,5820,0
20240516,193900,1538800810,5820,5820,5820,5820,0
20240516,193800,1538800810,5820,5820,5820,5820,0
20240516,193700,1538800810,5820,5820,5820,5820,0
20240516,193600,1538800810,5820,5820,5820,5820,0
20240516,193500,1538800810,5820,5820,5820,5820,0
20240516,193400,1538800810,5820,5820,5820,5820,0
20240516,193300,1538800810,5820,5820,5820,5820,0
20240516,193200,1538800810,5820,5820,5820,5820,0
20240516,193100,1538800810,5820,5820,5820,5820,0
20240516,193000,1538800810,5820,5820,5820,5820,0
20240516,192900,1538800810,5820,5820,5820,5820,0
20240516,192800,1538800810,5820,5820,5820,5820,0
20240516,192700,1538800810,5820,5820,5820,5820,0
20240516,192600,1538800810,5820,5820,5820,5820,0
20240516,192500,1538800810,5820,5820,5820,5820,0
20240516,192400,1538800810,5820,5820,5820,5820,0
20240516,192300,1538800810,5820,5820,5820,5820,0
20240516,192200,1538800810,5820,5820,5820,5820,0
20240516,192100,1538800810,5820,5820,5820,5820,0
20240516,192000,1538800810,5820,5820,5820,5820,0
20240516,191900,1538800810,5820,5820,5820,5820,0
20240516,191800,1538800810,5820,5820,5820,5820,0
20240516,191700,1538800810,5820,5820,5820,5820,0
20240516,191600,1538800810,5820,5820,5820,5820,0
20240516,191500,1538800810,5820,5820,5820,5820,0
20240516,191400,1538800810,5820,5820,5820,5820,0
20240516,191300,1538800810,5820,5820,5820,5820,5013
20240516,191200,1538800810,5820,5820,5820,5820,0
20240516,191100,1538800810,5820,5820,5820,5820,0
20240516,191000,1538800810,5820,5820,5820,5820,0
20240516,190900,1538800810,5820,5820,5820,5820,0
20240516,190800,1538800810,5820,5820,5820,5820,0
20240516,190700,1538800810,5820,5820,5820,5820,0
20240516,190600,1538800810,5820,5820,5820,5820,0
20240516,190500,1538800810,5820,5820,5820,5820,0
20240516,190400,1538800810,5820,5820,5820,5820,0
20240516,190300,1538800810,5820,5820,5820,5820,0
20240516,190200,1538800810,5820,5820,5820,5820,0
20240516,190100,1538800810,5820,5820,5820,5820,0
20240516,190000,1538800810,5820,5820,5820,5820,0
20240516,185900,1538800810,5820,5820,5820,5820,0
20240516,185800,1538800810,5820,5820,5820,5820,0
20240516,185700,1538800810,5820,5820,5820,5820,0
20240516,185600,1538800810,5820,5820,5820,5820,0
20240516,185500,1538800810,5820,5820,5820,5820,0
20240516,185400,1538800810,5820,5820,5820,5820,0
20240516,185300,1538800810,5820,5820,5820,5820,0
20240516,185200,1538800810,5820,5820,5820,5820,0
20240516,185100,1538800810,5820,5820,5820,5820,0
20240516,185000,1538800810,5820,5820,5820,5820,0
20240516,184900,1538800810,5820,5820,5820,5820,0
20240516,184800,1538800810,5820,5820,5820,5820,0
20240516,184700,1538800810,5820,5820,5820,5820,0
20240516,184600,1538800810,5820,5820,5820,5820,0
20240516,184500,1538800810,5820,5820,5820,5820,0
20240516,184400,1538800810,5820,5820,5820,5820,0
20240516,184300,1538800810,5820,5820,5820,5820,5013
20240516,184200,1538800810,5820,5820,5820,5820,0
20240516,184100,1538800810,5820,5820,5820,5820,0
20240516,184000,1538800810,5820,5820,5820,5820,0
20240516,183900,1538800810,5820,5820,5820,5820,0
20240516,183800,1538800810,5820,5820,5820,5820,0
20240516,183700,1538800810,5820,5820,5820,5820,0
20240516,183600,1538800810,5820,5820,5820,5820,0
20240516,183500,1538800810,5820,5820,5820,5820,0
20240516,183400,1538800810,5820,5820,5820,5820,0
20240516,183300,1538800810,5820,5820,5820,5820,0
20240516,183200,1538800810,5820,5820,5820,5820,0
20240516,183100,1538800810,5820,5820,5820,5820,0
20240516,183000,1538800810,5820,5820,5820,5820,0
20240516,182900,1538800810,5820,5820,5820,5820,0
20240516,182800,1538800810,5820,5820,5820,5820,0
20240516,182700,1538800810,5820,5820,5820,5820,0
20240516,182600,1538800810,5820,5820,5820,5820,0
20240516,182500,1538800810,5820,5820,5820,5820,0
20240516,182400,1538800810,5820,5820,5820,5820,0
20240516,182300,1538800810,5820,5820,5820,5820,0
20240516,182200,1538800810,5820,5820,5820,5820,0
20240516,182100,1538800810,5820,5820,5820,5820,0
20240516,182000,1538800810,5820,5820,5820,5820,0
20240516,181900,1538800810,5820,5820,5820,5820,0
20240516,181800,1538800810,5820,5820,5820,5820,0
20240516,181700,1538800810,5820,5820,5820,5820,0
20240516,181600,1538800810,5820,5820,5820,5820,0
20240516,181500,1538800810,5820,5820,5820,5820,0
20240516,181400,1538800810,5820,5820,5820,5820,0
20240516,181300,1538800810,5820,5820,5820,5820,5013
20240516,181200,1538800810,5820,5820,5820,5820,0
20240516,181100,1538800810,5820,5820,5820,5820,0
20240516,181000,1538800810,5820,5820,5820,5820,0
20240516,180900,1538800810,5820,5820,5820,5820,0
20240516,180800,1538800810,5820,5820,5820,5820,0
20240516,180700,1538800810,5820,5820,5820,5820,0
20240516,180600,1538800810,5820,5820,5820,5820,0
20240516,180500,1538800810,5820,5820,5820,5820,0
20240516,180400,1538800810,5820,5820,5820,5820,0
20240516,180300,1538800810,5820,5820,5820,5820,0
20240516,180200,1538800810,5820,5820,5820,5820,0
20240516,180100,1538800810,5820,5820,5820,5820,0
20240516,180000,1538800810,5820,5820,5820,5820,0
20240516,175900,1538800810,5820,5820,5820,5820,0
20240516,175800,1538800810,5820,5820,5820,5820,0
20240516,175700,1538800810,5820,5820,5820,5820,0
20240516,175600,1538800810,5820,5820,5820,5820,0
20240516,175500,1538800810,5820,5820,5820,5820,0
20240516,175400,1538800810,5820,5820,5820,5820,0
20240516,175300,1538800810,5820,5820,5820,5820,0
20240516,175200,1538800810,5820,5820,5820,5820,0
20240516,175100,1538800810,5820,5820,5820,5820,0
20240516,175000,1538800810,5820,5820,5820,5820,0
20240516,174900,1538800810,5820,5820,5820,5820,0
20240516,174800,1538800810,5820,5820,5820,5820,0
20240516,174700,1538800810,5820,5820,5820,5820,0
20240516,174600,1538800810,5820,5820,5820,5820,0
20240516,174500,1538800810,5820,5820,5820,5820,0
20240516,174400,1538800810,5820,5820,5820,5820,0
20240516,174300,1538800810,5820,5820,5820,5820,5013
20240516,174200,1538800810,5820,5820,5820,5820,0
20240516,174100,1538800810,5820,5820,5820,5820,0
20240516,174000,1538800810,5820,5820,5820,5820,0
20240516,173900,1538800810,5820,5820,5820,5820,0
20240516,173800,1538800810,5820,5820,5820,5820,0
20240516,173700,1538800810,5820,5820,5820,5820,0
20240516,173600,1538800810,5820,5820,5820,5820,0
20240516,173500,1538800810,5820,5820,5820,5820,0
20240516,173400,1538800810,5820,5820,5820,5820,0
20240516,173300,1538800810,5820,5820,5820,5820,0
20240516,173200,1538800810,5820,5820,5820,5820,0
20240516,173100,1538800810,5820,5820,5820,5820,0
20240516,173000,1538800810,5820,5820,5820,5820,0
20240516,172900,1538800810,5820,5820,5820,5820,0
20240516,172800,1538800810,5820,5820,5820,5820,0
20240516,172700,1538800810,5820,5820,5820,5820,0
20240516,172600,1538800810,5820,5820,5820,5820,0
20240516,172500,1538800810,5820,5820,5820,5820,0
20240516,172400,1538800810,5820,5820,5820,5820,0
20240516,172300,1538800810,5820,5820,5820,5820,0
20240516,172200,1538800810,5820,5820,5820,5820,0
20240516,172100,1538800810,5820,5820,5820,5820,0
20240516,172000,1538800810,5820,5820,5820,5820,0
20240516,171900,1538800810,5820,5820,5820,5820,0
20240516,171800,1538800810,5820,5820,5820,5820,0
20240516,171700,1538800810,5820,5820,5820,5820,0
20240516,171600,1538800810,5820,5820,5820,5820,0
20240516,171500,1538800810,5820,5820,5820,5820,0
20240516,171400,1538800810,5820,5820,5820,5820,0
20240516,171300,1538800810,5820,5820,5820,5820,5013
20240516,171200,1538800810,5820,5820,5820,5820,0
20240516,171100,1538800810,5820,5820,5820,5820,0
20240516,171000,1538800810,5820,5820,5820,5820,0
20240516,170900,1538800810,5820,5820,5820,5820,0
20240516,170800,1538800810,5820,5820,5820,5820,0
20240516,170700,1538800810,5820,5820,5820,5820,0
20240516,170600,1538800810,5820,5820,5820,5820,0
20240516,170500,1538800810,5820,5820,5820,5820,0
20240516,170400,1538800810,5820,5820,5820,5820,0
20240516,170300,1538800810,5820,5820,5820,5820,0
20240516,170200,1538800810,5820,5820,5820,5820,0
20240516,170100,1538800810,5820,5820,5820,5820,0
20240516,170000,1538800810,5820,5820,5820,5820,0
20240516,165900,1538800810,5820,5820,5820,5820,0
20240516,165800,1538800810,5820,5820,5820,5820,0
20240516,165700,1538800810,5820,5820,5820,5820,0
20240516,165600,1538800810,5820,5820,5820,5820,0
20240516,165500,1538800810,5820,5820,5820,5820,0
20240516,165400,1538800810,5820,5820,5820,5820,0
20240516,165300,1538800810,5820,5820,5820,5820,0
20240516,165200,1538800810,5820,5820,5820,5820,0
20240516,165100,1538800810,5820,5820,5820,5820,0
20240516,165000,1538800810,5820,5820,5820,5820,0
20240516,164900,1538800810,5820,5820,5820,5820,0
20240516,164800,1538800810,5820,5820,5820,5820,0
20240516,164700,1538800810,5820,5820,5820,5820,0
20240516,164600,1538800810,5820,5820,5820,5820,0
20240516,164500,1538800810,5820,5820,5820,5820,0
20240516,164400,1538800810,5820,5820,5820,5820,0
20240516,164300,1538800810,5820,5820,5820,5820,5013
20240516,164200,1538800810,5820,5820,5820,5820,0
20240516,164100,1538800810,5820,5820,5820,5820,0
20240516,164000,1538800810,5820,5820,5820,5820,0
20240516,163900,1538800810,5820,5820,5820,5820,0
20240516,163800,1538800810,5820,5820,5820,5820,0
20240516,163700,1538800810,5820,5820,5820,5820,0
20240516,163600,1538800810,5820,5820,5820,5820,0
20240516,163500,1538800810,5820,5820,5820,5820,0
20240516,163400,1538800810,5820,5820,5820,5820,0
20240516,163300,1538800810,5820,5820,5820,5820,0
20240516,163200,1538800810,5820,5820,5820,5820,0
20240516,163100,1538800810,5820,5820,5820,5820,0
20240516,163000,1538800810,5820,5820,5820,5820,0
20240516,162900,1538800810,5820,5820,5820,5820,0
20240516,162800,1538800810,5820,5820,5820,5820,0
20240516,162700,1538800810,5820,5820,5820,5820,0
20240516,162600,1538800810,5820,5820,5820,5820,0
20240516,162500,1538800810,5820,5820,5820,5820,0
20240516,162400,1538800810,5820,5820,5820,5820,0
20240516,162300,1538800810,5820,5820,5820,5820,0
20240516,162200,1538800810,5820,5820,5820,5820,0
20240516,162100,1538800810,5820,5820,5820,5820,0
20240516,162000,1538800810,5820,5820,5820,5820,0
20240516,161900,1538800810,5820,5820,5820,5820,0
20240516,161800,1538800810,5820,5820,5820,5820,0
20240516,161700,1538800810,5820,5820,5820,5820,0
20240516,161600,1538800810,5820,5820,5820,5820,0
20240516,161500,1538800810,5820,5820,5820,5820,0
20240516,161400,1538800810,5820,5820,5820,5820,0
20240516,161300,1538800810,5820,5820,5820,5820,5013
20240516,161200,1538800810,5820,5820,5820,5820,0
20240516,161100,1538800810,5820,5820,5820,5820,0
20240516,161000,1538800810,5820,5820,5820,5820,0
20240516,160900,1538800810,5820,5820,5820,5820,0
20240516,160800,1538800810,5820,5820,5820,5820,0
20240516,160700,1538800810,5820,5820,5820,5820,0
20240516,160600,1538800810,5820,5820,5820,5820,0
20240516,160500,1538800810,5820,5820,5820,5820,0
20240516,160400,1538800810,5820,5820,5820,5820,0
20240516,160300,1538800810,5820,5820,5820,5820,0
20240516,160200,1538800810,5820,5820,5820,5820,0
20240516,160100,1538800810,5820,5820,5820,5820,0
20240516,160000,1538800810,5820,5820,5820,5820,0
20240516,155900,1538800810,5820,5820,5820,5820,0
20240516,155800,1538800810,5820,5820,5820,5820,0
20240516,155700,1538800810,5820,5820,5820,5820,0
20240516,155600,1538800810,5820,5820,5820,5820,0
20240516,155500,1538800810,5820,5820,5820,5820,0
20240516,155400,1538800810,5820,5820,5820,5820,0
20240516,155300,1538800810,5820,5820,5820,5820,0
20240516,155200,1538800810,5820,5820,5820,5820,0
20240516,155100,1538800810,5820,5820,5820,5820,0
20240516,155000,1538800810,5820,5820,5820,5820,0
20240516,154900,1538800810,5820,5820,5820,5820,0
20240516,154800,1538800810,5820,5820,5820,5820,0
20240516,154700,1538800810,5820,5820,5820,5820,0
20240516,154600,1538800810,5820,5820,5820,5820,0
20240516,154500,1538800810,5820,5820,5820,5820,0
20240516,154400,1538800810,5820,5820,5820,5820,0
20240516,154300,1538800810,5820,5820,5820,5820,5013
20240516,154200,1538800810,5820,5820,5820,5820,0
20240516,154100,1538800810,5820,5820,5820,5820,0
20240516,154000,1538800810,5820,5820,5820,5820,0
20240516,153900,1538800810,5820,5820,5820,5820,0
20240516,153800,1538800810,5820,5820,5820,5820,0
20240516,153700,1538800810,5820,5820,5820,5820,0
20240516,153600,1538800810,5820,5820,5820,5820,0
20240516,153500,1538800810,5820,5820,5820,5820,0
20240516,153400,1538800810,5820,5820,5820,5820,0
20240516,153300,1538800810,5820,5820,5820,5820,0
20240516,153200,1538800810,5820,5820,5820,5820,0
20240516,153100,1538800810,5820,5820,5820,5820,0
20240516,153000,1538800810,5820,5820,5820,5820,5013
20240516,152900,1509625150,5820,5820,5820,5820,0
20240516,152800,1509625150,5820,5820,5820,5820,0
20240516,152700,1509625150,5820,5820,5820,5820,0
20240516,152600,1509625150,5820,5820,5820,5820,0
20240516,152500,1509625150,5820,5820,5820,5820,0
20240516,152400,1509625150,5820,5820,5820,5820,0
20240516,152300,1509625150,5820,5820,5820,5820,0
20240516,152200,1509625150,5820,5820,5820,5820,0
20240516,152100,1509625150,5820,5820,5820,5820,0
20240516,152000,1509625150,5820,5820,5820,5820,0
20240516,151900,1509625150,5820,5820,5820,5820,387
20240516,151800,1507372810,5810,5820,5820,5810,20
20240516,151700,1507256420,5820,5810,5820,5810,1325
20240516,151600,1499558140,5820,5810,5820,5810,484
20240516,151500,1496746090,5800,5810,5810,5800,1208
20240516,151400,1489728010,5800,5800,5800,5800,100
20240516,151300,1489148010,5810,5800,5810,5800,1334
20240516,151200,1481410640,5810,5800,5810,5800,52
20240516,151100,1481109020,5800,5800,5800,5800,200
20240516,151000,1479949020,5810,5810,5810,5810,0
20240516,150900,1479949020,5810,5800,5810,5800,501
20240516,150800,1477043210,5810,5800,5810,5800,2168
20240516,150700,1464457130,5800,5800,5800,5800,200
20240516,150600,1463297130,5810,5810,5810,5810,665
20240516,150500,1459433480,5810,5810,5810,5800,416
20240516,150400,1457019520,5800,5800,5810,5800,679
20240516,150300,1453078960,5800,5800,5810,5800,2151
20240516,150200,1440603150,5810,5800,5810,5800,110
20240516,150100,1439965140,5800,5800,5800,5800,115
20240516,150000,1439298140,5810,5810,5820,5800,1440
20240516,145900,1430933840,5810,5810,5810,5810,0
20240516,145800,1430933840,5810,5810,5810,5810,100
20240516,145700,1430352840,5810,5810,5810,5810,0
20240516,145600,1430352840,5810,5810,5810,5810,437
20240516,145500,1427813870,5810,5810,5810,5810,1523
20240516,145400,1418965240,5820,5820,5820,5820,1
20240516,145300,1418959420,5810,5810,5810,5810,0
20240516,145200,1418959420,5810,5810,5810,5810,126
20240516,145100,1418227360,5810,5820,5820,5810,145
20240516,145000,1417384460,5820,5820,5820,5820,9
20240516,144900,1417332080,5810,5810,5810,5810,2140
20240516,144800,1404898680,5820,5810,5820,5810,1455
20240516,144700,1396432480,5810,5810,5810,5810,71
20240516,144600,1396019970,5810,5810,5810,5810,15
20240516,144500,1395932820,5810,5810,5810,5810,0
20240516,144400,1395932820,5810,5820,5820,5810,262
20240516,144300,1394410590,5810,5810,5810,5810,510
20240516,144200,1391447490,5810,5810,5810,5810,930
20240516,144100,1386044190,5810,5810,5810,5810,272
20240516,144000,1384463870,5810,5810,5810,5810,1302
20240516,143900,1376899250,5810,5810,5810,5810,100
20240516,143800,1376318250,5810,5810,5810,5810,229
20240516,143700,1374987760,5810,5810,5810,5810,0
20240516,143600,1374987760,5810,5800,5810,5800,48
20240516,143500,1374708960,5810,5800,5810,5800,466
20240516,143400,1372001630,5810,5810,5810,5810,0
20240516,143300,1372001630,5810,5810,5810,5810,205
20240516,143200,1370810580,5810,5800,5810,5800,1003
20240516,143100,1364993150,5810,5800,5810,5800,101
20240516,143000,1364407340,5800,5800,5800,5800,0
20240516,142900,1364407340,5800,5800,5800,5800,0
20240516,142800,1364407340,5800,5800,5800,5800,494
20240516,142700,1361542140,5810,5810,5810,5810,247
20240516,142600,1360107070,5810,5810,5810,5810,1
20240516,142500,1360101260,5800,5810,5810,5800,53
20240516,142400,1359793760,5800,5800,5800,5800,0
20240516,142300,1359793760,5800,5800,5800,5800,0
20240516,142200,1359793760,5800,5800,5800,5800,53
20240516,142100,1359486360,5800,5810,5810,5800,8
20240516,142000,1359439890,5810,5810,5810,5810,276
20240516,141900,1357836330,5830,5820,5830,5820,100
20240516,141800,1357253420,5830,5830,5830,5830,50
20240516,141700,1356961920,5830,5830,5830,5830,1
20240516,141600,1356956090,5830,5830,5830,5830,1
20240516,141500,1356950260,5810,5810,5810,5810,24
20240516,141400,1356810820,5800,5800,5800,5800,0
20240516,141300,1356810820,5800,5810,5810,5800,76
20240516,141200,1356369990,5830,5810,5830,5810,688
20240516,141100,1352364440,5800,5800,5810,5800,420
20240516,141000,1349928040,5800,5800,5800,5800,220
20240516,140900,1348652040,5800,5800,5800,5800,0
20240516,140800,1348652040,5800,5800,5800,5800,282
20240516,140700,1347016440,5800,5800,5800,5800,64
20240516,140600,1346645240,5800,5800,5800,5800,4
20240516,140500,1346622040,5800,5800,5800,5800,31
20240516,140400,1346442240,5810,5810,5810,5810,19
20240516,140300,1346331850,5810,5810,5810,5810,0
20240516,140200,1346331850,5810,5810,5810,5810,49
20240516,140100,1346047160,5810,5810,5810,5810,1
20240516,140000,1346041350,5820,5810,5820,5810,2
20240516,135900,1346029720,5800,5800,5800,5790,1140
20240516,135800,1339417730,5810,5810,5810,5800,181
20240516,135700,1338367620,5800,5800,5800,5790,185
20240516,135600,1337294920,5800,5810,5810,5800,2007
20240516,135500,1325648630,5830,5830,5830,5830,0
20240516,135400,1325648630,5830,5830,5830,5830,0
20240516,135300,1325648630,5830,5830,5830,5830,52
20240516,135200,1325345470,5830,5830,5830,5830,50
20240516,135100,1325053970,5830,5830,5830,5830,100
20240516,135000,1324470970,5830,5830,5830,5830,200
20240516,134900,1323304970,5830,5830,5830,5830,0
20240516,134800,1323304970,5830,5830,5830,5830,0
20240516,134700,1323304970,5830,5830,5830,5830,1
20240516,134600,1323299140,5790,5830,5830,5790,1015
20240516,134500,1317421680,5820,5830,5830,5820,50
20240516,134400,1317130330,5840,5810,5840,5800,887
20240516,134300,1311982540,5810,5810,5810,5810,211
20240516,134200,1310756630,5810,5820,5820,5810,2458
20240516,134100,1296475620,5840,5840,5840,5840,0
20240516,134000,1296475620,5840,5830,5840,5830,4
20240516,133900,1296452280,5840,5830,5840,5830,2
20240516,133800,1296440610,5830,5830,5840,5830,5
20240516,133700,1296411440,5830,5830,5830,5830,1454
20240516,133600,1287934620,5820,5820,5820,5820,130
20240516,133500,1287178020,5820,5820,5820,5820,500
20240516,133400,1284268020,5820,5820,5820,5820,1
20240516,133300,1284262200,5800,5800,5800,5800,950
20240516,133200,1278752200,5810,5810,5810,5810,1
20240516,133100,1278746390,5820,5820,5820,5820,100
20240516,133000,1278164390,5820,5820,5820,5820,0
20240516,132900,1278164390,5820,5800,5820,5800,4
20240516,132800,1278141170,5790,5790,5790,5790,300
20240516,132700,1276404170,5800,5810,5810,5800,112
20240516,132600,1275754560,5810,5810,5810,5810,0
20240516,132500,1275754560,5810,5810,5810,5810,201
20240516,132400,1274586750,5810,5810,5810,5810,0
20240516,132300,1274586750,5810,5790,5810,5790,1083
20240516,132200,1268316160,5790,5790,5790,5790,379
20240516,132100,1266121750,5790,5790,5790,5790,30
20240516,132000,1265948050,5770,5790,5790,5770,51
20240516,131900,1265653760,5790,5790,5790,5790,1
20240516,131800,1265647970,5790,5790,5790,5790,2
20240516,131700,1265636390,5780,5790,5790,5780,777
20240516,131600,1261144580,5780,5790,5790,5780,1007
20240516,131500,1255317150,5790,5790,5790,5790,0
20240516,131400,1255317150,5790,5790,5790,5790,2
20240516,131300,1255305570,5790,5780,5790,5780,216
20240516,131200,1254057080,5790,5790,5790,5790,15
20240516,131100,1253970230,5780,5780,5780,5780,8
20240516,131000,1253923990,5790,5790,5790,5790,0
20240516,130900,1253923990,5790,5790,5790,5790,0
20240516,130800,1253923990,5790,5790,5790,5790,10
20240516,130700,1253866090,5780,5780,5780,5780,0
20240516,130600,1253866090,5780,5780,5780,5780,1
20240516,130500,1253860310,5790,5790,5790,5790,4
20240516,130400,1253837150,5790,5780,5790,5780,4
20240516,130300,1253814020,5780,5790,5790,5780,3
20240516,130200,1253796670,5780,5780,5790,5780,4571
20240516,130100,1227375790,5780,5780,5780,5780,270
20240516,130000,1225815190,5790,5790,5790,5790,0
20240516,125900,1225815190,5790,5790,5790,5790,4087
20240516,125800,1202151460,5800,5800,5800,5800,7678
20240516,125700,1157619060,5810,5810,5810,5810,1
20240516,125600,1157613250,5800,5800,5800,5800,50
20240516,125500,1157323250,5810,5800,5810,5800,25
20240516,125400,1157178220,5810,5810,5810,5810,17
20240516,125300,1157079450,5810,5810,5810,5810,4508
20240516,125200,1130887970,5820,5810,5820,5810,151
20240516,125100,1130010360,5810,5810,5810,5810,1517
20240516,125000,1121196590,5810,5810,5810,5810,1150
20240516,124900,1114515090,5810,5810,5810,5810,60
20240516,124800,1114166490,5810,5820,5820,5810,74
20240516,124700,1113736510,5820,5820,5820,5820,0
20240516,124600,1113736510,5820,5820,5820,5820,0
20240516,124500,1113736510,5820,5820,5820,5820,0
20240516,124400,1113736510,5820,5820,5820,5820,0
20240516,124300,1113736510,5820,5820,5820,5820,27
20240516,124200,1113579370,5820,5830,5830,5820,154
20240516,124100,1112683080,5820,5820,5820,5820,1
20240516,124000,1112677260,5830,5830,5830,5830,0
20240516,123900,1112677260,5830,5830,5830,5830,1
20240516,123800,1112671430,5820,5820,5820,5820,1020
20240516,123700,1106735030,5820,5820,5820,5820,0
20240516,123600,1106735030,5820,5820,5820,5820,0
20240516,123500,1106735030,5820,5820,5820,5820,1000
20240516,123400,1100915030,5820,5820,5820,5820,0
20240516,123300,1100915030,5820,5820,5820,5820,115
20240516,123200,1100245730,5820,5820,5820,5820,0
20240516,123100,1100245730,5820,5820,5820,5820,0
20240516,123000,1100245730,5820,5810,5820,5810,142
20240516,122900,1099420230,5810,5810,5810,5810,0
20240516,122800,1099420230,5810,5810,5810,5810,240
20240516,122700,1098025830,5810,5810,5810,5810,160
20240516,122600,1097096230,5820,5820,5820,5820,1
20240516,122500,1097090410,5820,5820,5820,5820,0
20240516,122400,1097090410,5820,5820,5820,5820,0
20240516,122300,1097090410,5820,5820,5820,5820,0
20240516,122200,1097090410,5820,5830,5830,5820,76
20240516,122100,1096647790,5820,5820,5820,5820,1
20240516,122000,1096641970,5820,5820,5820,5820,133
20240516,121900,1095867910,5820,5820,5820,5820,0
20240516,121800,1095867910,5820,5820,5820,5820,140
20240516,121700,1095053110,5820,5820,5820,5820,1500
20240516,121600,1086323110,5820,5820,5820,5820,17
20240516,121500,1086224170,5820,5820,5820,5820,0
20240516,121400,1086224170,5820,5820,5820,5820,0
20240516,121300,1086224170,5820,5820,5820,5820,10
20240516,121200,1086165970,5820,5820,5820,5820,0
20240516,121100,1086165970,5820,5820,5820,5820,201
20240516,121000,1084996150,5820,5820,5820,5820,77
20240516,120900,1084548010,5830,5830,5830,5830,555
20240516,120800,1081312360,5840,5840,5840,5840,33
20240516,120700,1081119640,5830,5830,5830,5830,101
20240516,120600,1080530810,5830,5830,5830,5830,14
20240516,120500,1080449190,5830,5830,5830,5830,475
20240516,120400,1077679940,5840,5830,5840,5830,400
20240516,120300,1075346940,5840,5840,5840,5840,0
20240516,120200,1075346940,5840,5840,5840,5830,221
20240516,120100,1074058300,5840,5840,5840,5840,30
20240516,120000,1073883100,5840,5840,5840,5840,566
20240516,115900,1070577660,5840,5840,5840,5840,5
20240516,115800,1070548460,5840,5840,5840,5840,33
20240516,115700,1070355740,5840,5840,5840,5840,143
20240516,115600,1069520620,5840,5840,5840,5840,0
20240516,115500,1069520620,5840,5840,5840,5840,136
20240516,115400,1068726380,5840,5840,5840,5840,1609
20240516,115300,1059329820,5840,5840,5840,5840,1
20240516,115200,1059323980,5850,5850,5850,5850,10
20240516,115100,1059265480,5850,5840,5850,5840,227
20240516,115000,1057938960,5860,5870,5870,5860,5
20240516,114900,1057909640,5840,5870,5870,5840,398
20240516,114800,1055573770,5870,5830,5870,5830,7844
20240516,114700,1009670880,5830,5840,5840,5830,3261
20240516,114600,990659200,5830,5830,5830,5830,10
20240516,114500,990600900,5840,5840,5840,5840,101
20240516,114400,990011060,5840,5840,5840,5840,105
20240516,114300,989397860,5840,5840,5840,5840,1
20240516,114200,989392020,5840,5840,5840,5840,2
20240516,114100,989380340,5830,5830,5840,5830,225
20240516,114000,988068540,5830,5830,5830,5830,100
20240516,113900,987485540,5830,5830,5830,5830,0
20240516,113800,987485540,5830,5830,5830,5830,4
20240516,113700,987462220,5840,5830,5840,5830,422
20240516,113600,985001940,5830,5840,5840,5830,102
20240516,113500,984406280,5830,5840,5840,5830,23
20240516,113400,984272060,5840,5830,5840,5830,295
20240516,113300,982552170,5830,5830,5830,5830,4
20240516,113200,982528850,5830,5840,5840,5830,385
20240516,113100,980283050,5840,5840,5840,5840,200
20240516,113000,979115050,5840,5840,5840,5840,0
20240516,112900,979115050,5840,5840,5840,5840,5
20240516,112800,979085850,5840,5840,5840,5840,0
20240516,112700,979085850,5840,5840,5840,5840,353
20240516,112600,977024330,5850,5850,5850,5840,1096
20240516,112500,970623550,5850,5850,5850,5850,51
20240516,112400,970325200,5850,5840,5850,5830,893
20240516,112300,965102980,5850,5840,5850,5840,1551
20240516,112200,956045070,5840,5830,5840,5830,2169
20240516,112100,943398750,5830,5830,5830,5830,0
20240516,112000,943398750,5830,5820,5830,5820,31
20240516,111900,943218280,5820,5820,5820,5820,0
20240516,111800,943218280,5820,5820,5820,5820,0
20240516,111700,943218280,5820,5820,5820,5820,91
20240516,111600,942688660,5820,5820,5820,5820,150
20240516,111500,941815660,5820,5820,5820,5820,0
20240516,111400,941815660,5820,5830,5830,5820,28
20240516,111300,941652620,5830,5820,5830,5820,4
20240516,111200,941629310,5820,5820,5820,5820,336
20240516,111100,939673790,5820,5820,5820,5820,194
20240516,111000,938544710,5820,5820,5820,5820,368
20240516,110900,936402950,5820,5810,5820,5810,23
20240516,110800,936269100,5820,5820,5820,5820,4
20240516,110700,936245820,5810,5810,5810,5810,350
20240516,110600,934212320,5810,5810,5820,5810,450
20240516,110500,931597720,5820,5820,5820,5810,1885
20240516,110400,920627110,5810,5820,5820,5810,2401
20240516,110300,906677250,5830,5810,5830,5810,18
20240516,110200,906572650,5810,5810,5810,5810,668
20240516,110100,902691570,5810,5810,5810,5810,1435
20240516,110000,894354220,5820,5820,5820,5820,200
20240516,105900,893190220,5810,5810,5810,5810,0
20240516,105800,893190220,5810,5810,5810,5810,40
20240516,105700,892957820,5810,5830,5830,5810,930
20240516,105600,887554320,5830,5820,5830,5820,10
20240516,105500,887496090,5830,5830,5830,5830,10
20240516,105400,887437790,5830,5830,5830,5830,10
20240516,105300,887379490,5810,5810,5810,5810,30
20240516,105200,887205190,5810,5840,5840,5810,948
20240516,105100,881697170,5820,5820,5820,5820,467
20240516,105000,878979230,5800,5800,5800,5800,10
20240516,104900,878921230,5820,5810,5820,5810,1243
20240516,104800,871699390,5810,5830,5830,5810,3687
20240516,104700,850205540,5830,5830,5840,5830,2001
20240516,104600,838523010,5830,5830,5830,5830,20
20240516,104500,838406410,5840,5840,5840,5840,2
20240516,104400,838394730,5830,5830,5830,5830,1200
20240516,104300,831398730,5830,5830,5830,5830,1
20240516,104200,831392900,5800,5800,5800,5800,0
20240516,104100,831392900,5800,5800,5800,5800,3
20240516,104000,831375500,5810,5800,5810,5800,195
20240516,103900,830242570,5800,5810,5810,5800,531
20240516,103800,827158670,5810,5810,5810,5810,1
20240516,103700,827152860,5810,5810,5810,5810,0
20240516,103600,827152860,5810,5810,5810,5810,385
20240516,103500,824916010,5810,5810,5810,5810,64
20240516,103400,824544170,5820,5820,5820,5820,2036
20240516,103300,812694650,5830,5830,5830,5830,0
20240516,103200,812694650,5830,5830,5830,5830,100
20240516,103100,812111650,5830,5830,5830,5830,2
20240516,103000,812099990,5830,5830,5830,5830,20
20240516,102900,811983390,5830,5830,5830,5830,30
20240516,102800,811808490,5820,5820,5820,5820,172
20240516,102700,810807450,5820,5830,5830,5820,125
20240516,102600,810079820,5830,5820,5830,5820,113
20240516,102500,809422040,5830,5830,5830,5830,3
20240516,102400,809404550,5830,5830,5830,5820,792
20240516,102300,804787200,5820,5820,5820,5820,0
20240516,102200,804787200,5820,5820,5820,5820,417
20240516,102100,802360260,5820,5810,5820,5810,1230
20240516,102000,795202660,5820,5820,5820,5820,25
20240516,101900,795057160,5820,5820,5820,5820,472
20240516,101800,792310120,5810,5810,5810,5800,1198
20240516,101700,785350190,5810,5800,5810,5800,615
20240516,101600,781783180,5800,5800,5810,5800,320
20240516,101500,779927170,5810,5810,5810,5810,3
20240516,101400,779909740,5810,5810,5810,5810,2493
20240516,101300,765425410,5810,5820,5820,5810,608
20240516,101200,761892830,5820,5820,5820,5820,0
20240516,101100,761892830,5820,5820,5820,5820,1026
20240516,101000,755921510,5820,5820,5820,5820,2579
20240516,100900,740911730,5820,5820,5820,5820,66
20240516,100800,740527610,5830,5830,5830,5830,0
20240516,100700,740527610,5830,5820,5830,5820,26
20240516,100600,740376280,5810,5810,5820,5810,1809
20240516,100500,729863990,5820,5810,5830,5810,673
20240516,100400,725953500,5830,5820,5830,5810,760
20240516,100300,721528700,5830,5820,5830,5820,1201
20240516,100200,714537250,5820,5820,5820,5820,7
20240516,100100,714496510,5810,5820,5820,5810,1103
20240516,100000,708088050,5810,5810,5820,5810,629
20240516,095900,704433030,5820,5810,5820,5810,102
20240516,095800,703840390,5820,5810,5820,5810,502
20240516,095700,700923760,5810,5820,5820,5810,210
20240516,095600,699703640,5810,5820,5820,5810,46
20240516,095500,699436290,5820,5810,5820,5810,3001
20240516,095400,682000470,5820,5820,5820,5820,435
20240516,095300,679468770,5820,5820,5830,5820,1676
20240516,095200,669714350,5830,5810,5830,5810,151
20240516,095100,668835740,5810,5810,5810,5810,143
20240516,095000,668004910,5820,5820,5820,5820,171
20240516,094900,667009690,5820,5820,5820,5820,1063
20240516,094800,660823030,5820,5820,5830,5810,2255
20240516,094700,647698230,5820,5820,5830,5820,25
20240516,094600,647552720,5830,5820,5830,5820,2379
20240516,094500,633706310,5820,5820,5820,5820,40
20240516,094400,633473510,5820,5810,5820,5810,203
20240516,094300,632294060,5830,5830,5830,5830,387
20240516,094200,630037850,5830,5820,5830,5810,2158
20240516,094100,617479150,5820,5820,5820,5820,1
20240516,094000,617473330,5800,5800,5820,5800,1592
20240516,093900,608237710,5790,5800,5800,5790,1718
20240516,093800,598282370,5820,5820,5820,5820,0
20240516,093700,598282370,5820,5810,5820,5800,1257
20240516,093600,590981750,5810,5810,5810,5810,5
20240516,093500,590952700,5800,5810,5810,5800,20
20240516,093400,590836580,5810,5800,5810,5790,383
20240516,093300,588615230,5800,5810,5810,5800,1426
20240516,093200,580342430,5810,5820,5830,5800,2735
20240516,093100,564452020,5840,5820,5840,5820,1197
20240516,093000,557474310,5820,5830,5830,5810,336
20240516,092900,555518910,5820,5830,5830,5820,399
20240516,092800,553194600,5820,5820,5830,5820,233
20240516,092700,551838430,5830,5830,5830,5820,2908
20240516,092600,534898160,5820,5810,5820,5780,4239
20240516,092500,510273790,5800,5800,5800,5780,2495
20240516,092400,495821890,5800,5780,5800,5780,866
20240516,092300,490816170,5800,5800,5800,5780,786
20240516,092200,486268170,5790,5790,5790,5780,2478
20240516,092100,471930380,5790,5780,5790,5770,985
20240516,092000,466239920,5770,5790,5790,5770,510
20240516,091900,463295220,5790,5790,5790,5770,2715
20240516,091800,447610330,5780,5760,5780,5760,1970
20240516,091700,436238070,5760,5750,5790,5750,2126
20240516,091600,423999850,5760,5780,5780,5760,9683
20240516,091500,368185320,5790,5780,5790,5780,619
20240516,091400,364607450,5780,5790,5800,5780,7601
20240516,091300,320618750,5800,5790,5810,5790,2005
20240516,091200,309008110,5800,5820,5820,5800,3128
20240516,091100,290848470,5820,5810,5820,5800,1482
20240516,091000,282238690,5810,5800,5810,5800,565
20240516,090900,278959480,5820,5800,5820,5800,2341
20240516,090800,265381620,5800,5810,5820,5800,2232
20240516,090700,252425620,5810,5810,5820,5800,4866
20240516,090600,224160550,5810,5800,5810,5800,530
20240516,090500,221085470,5820,5820,5820,5800,8511
20240516,090400,171671830,5820,5800,5830,5800,3470
20240516,090300,151496510,5800,5820,5820,5800,2436
20240516,090200,137329530,5810,5820,5860,5810,5109
20240516,090100,107606680,5820,5850,5880,5820,13958
20240516,090000,26070720,5850,5840,5860,5840,4462