stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,211300,1811146600,5600,5600,5600,5600,10007
20240517,211200,1811146600,5600,5600,5600,5600,0
20240517,211100,1811146600,5600,5600,5600,5600,0
20240517,211000,1811146600,5600,5600,5600,5600,0
20240517,210900,1811146600,5600,5600,5600,5600,0
20240517,210800,1811146600,5600,5600,5600,5600,0
20240517,210700,1811146600,5600,5600,5600,5600,0
20240517,210600,1811146600,5600,5600,5600,5600,0
20240517,210500,1811146600,5600,5600,5600,5600,0
20240517,210400,1811146600,5600,5600,5600,5600,0
20240517,210300,1811146600,5600,5600,5600,5600,0
20240517,210200,1811146600,5600,5600,5600,5600,0
20240517,210100,1811146600,5600,5600,5600,5600,0
20240517,210000,1811146600,5600,5600,5600,5600,0
20240517,205900,1811146600,5600,5600,5600,5600,0
20240517,205800,1811146600,5600,5600,5600,5600,0
20240517,205700,1811146600,5600,5600,5600,5600,0
20240517,205600,1811146600,5600,5600,5600,5600,0
20240517,205500,1811146600,5600,5600,5600,5600,0
20240517,205400,1811146600,5600,5600,5600,5600,0
20240517,205300,1811146600,5600,5600,5600,5600,0
20240517,205200,1811146600,5600,5600,5600,5600,0
20240517,205100,1811146600,5600,5600,5600,5600,0
20240517,205000,1811146600,5600,5600,5600,5600,0
20240517,204900,1811146600,5600,5600,5600,5600,0
20240517,204800,1811146600,5600,5600,5600,5600,0
20240517,204700,1811146600,5600,5600,5600,5600,0
20240517,204600,1811146600,5600,5600,5600,5600,0
20240517,204500,1811146600,5600,5600,5600,5600,0
20240517,204400,1811146600,5600,5600,5600,5600,0
20240517,204300,1811146600,5600,5600,5600,5600,10007
20240517,204200,1811146600,5600,5600,5600,5600,0
20240517,204100,1811146600,5600,5600,5600,5600,0
20240517,204000,1811146600,5600,5600,5600,5600,0
20240517,203900,1811146600,5600,5600,5600,5600,0
20240517,203800,1811146600,5600,5600,5600,5600,0
20240517,203700,1811146600,5600,5600,5600,5600,0
20240517,203600,1811146600,5600,5600,5600,5600,0
20240517,203500,1811146600,5600,5600,5600,5600,0
20240517,203400,1811146600,5600,5600,5600,5600,0
20240517,203300,1811146600,5600,5600,5600,5600,0
20240517,203200,1811146600,5600,5600,5600,5600,0
20240517,203100,1811146600,5600,5600,5600,5600,0
20240517,203000,1811146600,5600,5600,5600,5600,0
20240517,202900,1811146600,5600,5600,5600,5600,0
20240517,202800,1811146600,5600,5600,5600,5600,0
20240517,202700,1811146600,5600,5600,5600,5600,0
20240517,202600,1811146600,5600,5600,5600,5600,0
20240517,202500,1811146600,5600,5600,5600,5600,0
20240517,202400,1811146600,5600,5600,5600,5600,0
20240517,202300,1811146600,5600,5600,5600,5600,0
20240517,202200,1811146600,5600,5600,5600,5600,0
20240517,202100,1811146600,5600,5600,5600,5600,0
20240517,202000,1811146600,5600,5600,5600,5600,0
20240517,201900,1811146600,5600,5600,5600,5600,0
20240517,201800,1811146600,5600,5600,5600,5600,0
20240517,201700,1811146600,5600,5600,5600,5600,0
20240517,201600,1811146600,5600,5600,5600,5600,0
20240517,201500,1811146600,5600,5600,5600,5600,0
20240517,201400,1811146600,5600,5600,5600,5600,0
20240517,201300,1811146600,5600,5600,5600,5600,10007
20240517,201200,1811146600,5600,5600,5600,5600,0
20240517,201100,1811146600,5600,5600,5600,5600,0
20240517,201000,1811146600,5600,5600,5600,5600,0
20240517,200900,1811146600,5600,5600,5600,5600,0
20240517,200800,1811146600,5600,5600,5600,5600,0
20240517,200700,1811146600,5600,5600,5600,5600,0
20240517,200600,1811146600,5600,5600,5600,5600,0
20240517,200500,1811146600,5600,5600,5600,5600,0
20240517,200400,1811146600,5600,5600,5600,5600,0
20240517,200300,1811146600,5600,5600,5600,5600,0
20240517,200200,1811146600,5600,5600,5600,5600,0
20240517,200100,1811146600,5600,5600,5600,5600,0
20240517,200000,1811146600,5600,5600,5600,5600,0
20240517,195900,1811146600,5600,5600,5600,5600,0
20240517,195800,1811146600,5600,5600,5600,5600,0
20240517,195700,1811146600,5600,5600,5600,5600,0
20240517,195600,1811146600,5600,5600,5600,5600,0
20240517,195500,1811146600,5600,5600,5600,5600,0
20240517,195400,1811146600,5600,5600,5600,5600,0
20240517,195300,1811146600,5600,5600,5600,5600,0
20240517,195200,1811146600,5600,5600,5600,5600,0
20240517,195100,1811146600,5600,5600,5600,5600,0
20240517,195000,1811146600,5600,5600,5600,5600,0
20240517,194900,1811146600,5600,5600,5600,5600,0
20240517,194800,1811146600,5600,5600,5600,5600,0
20240517,194700,1811146600,5600,5600,5600,5600,0
20240517,194600,1811146600,5600,5600,5600,5600,0
20240517,194500,1811146600,5600,5600,5600,5600,0
20240517,194400,1811146600,5600,5600,5600,5600,0
20240517,194300,1811146600,5600,5600,5600,5600,10007
20240517,194200,1811146600,5600,5600,5600,5600,0
20240517,194100,1811146600,5600,5600,5600,5600,0
20240517,194000,1811146600,5600,5600,5600,5600,0
20240517,193900,1811146600,5600,5600,5600,5600,0
20240517,193800,1811146600,5600,5600,5600,5600,0
20240517,193700,1811146600,5600,5600,5600,5600,0
20240517,193600,1811146600,5600,5600,5600,5600,0
20240517,193500,1811146600,5600,5600,5600,5600,0
20240517,193400,1811146600,5600,5600,5600,5600,0
20240517,193300,1811146600,5600,5600,5600,5600,0
20240517,193200,1811146600,5600,5600,5600,5600,0
20240517,193100,1811146600,5600,5600,5600,5600,0
20240517,193000,1811146600,5600,5600,5600,5600,0
20240517,192900,1811146600,5600,5600,5600,5600,0
20240517,192800,1811146600,5600,5600,5600,5600,0
20240517,192700,1811146600,5600,5600,5600,5600,0
20240517,192600,1811146600,5600,5600,5600,5600,0
20240517,192500,1811146600,5600,5600,5600,5600,0
20240517,192400,1811146600,5600,5600,5600,5600,0
20240517,192300,1811146600,5600,5600,5600,5600,0
20240517,192200,1811146600,5600,5600,5600,5600,0
20240517,192100,1811146600,5600,5600,5600,5600,0
20240517,192000,1811146600,5600,5600,5600,5600,0
20240517,191900,1811146600,5600,5600,5600,5600,0
20240517,191800,1811146600,5600,5600,5600,5600,0
20240517,191700,1811146600,5600,5600,5600,5600,0
20240517,191600,1811146600,5600,5600,5600,5600,0
20240517,191500,1811146600,5600,5600,5600,5600,0
20240517,191400,1811146600,5600,5600,5600,5600,0
20240517,191300,1811146600,5600,5600,5600,5600,10007
20240517,191200,1811146600,5600,5600,5600,5600,0
20240517,191100,1811146600,5600,5600,5600,5600,0
20240517,191000,1811146600,5600,5600,5600,5600,0
20240517,190900,1811146600,5600,5600,5600,5600,0
20240517,190800,1811146600,5600,5600,5600,5600,0
20240517,190700,1811146600,5600,5600,5600,5600,0
20240517,190600,1811146600,5600,5600,5600,5600,0
20240517,190500,1811146600,5600,5600,5600,5600,0
20240517,190400,1811146600,5600,5600,5600,5600,0
20240517,190300,1811146600,5600,5600,5600,5600,0
20240517,190200,1811146600,5600,5600,5600,5600,0
20240517,190100,1811146600,5600,5600,5600,5600,0
20240517,190000,1811146600,5600,5600,5600,5600,0
20240517,185900,1811146600,5600,5600,5600,5600,0
20240517,185800,1811146600,5600,5600,5600,5600,0
20240517,185700,1811146600,5600,5600,5600,5600,0
20240517,185600,1811146600,5600,5600,5600,5600,0
20240517,185500,1811146600,5600,5600,5600,5600,0
20240517,185400,1811146600,5600,5600,5600,5600,0
20240517,185300,1811146600,5600,5600,5600,5600,0
20240517,185200,1811146600,5600,5600,5600,5600,0
20240517,185100,1811146600,5600,5600,5600,5600,0
20240517,185000,1811146600,5600,5600,5600,5600,0
20240517,184900,1811146600,5600,5600,5600,5600,0
20240517,184800,1811146600,5600,5600,5600,5600,0
20240517,184700,1811146600,5600,5600,5600,5600,0
20240517,184600,1811146600,5600,5600,5600,5600,0
20240517,184500,1811146600,5600,5600,5600,5600,0
20240517,184400,1811146600,5600,5600,5600,5600,0
20240517,184300,1811146600,5600,5600,5600,5600,10007
20240517,184200,1811146600,5600,5600,5600,5600,0
20240517,184100,1811146600,5600,5600,5600,5600,0
20240517,184000,1811146600,5600,5600,5600,5600,0
20240517,183900,1811146600,5600,5600,5600,5600,0
20240517,183800,1811146600,5600,5600,5600,5600,0
20240517,183700,1811146600,5600,5600,5600,5600,0
20240517,183600,1811146600,5600,5600,5600,5600,0
20240517,183500,1811146600,5600,5600,5600,5600,0
20240517,183400,1811146600,5600,5600,5600,5600,0
20240517,183300,1811146600,5600,5600,5600,5600,0
20240517,183200,1811146600,5600,5600,5600,5600,0
20240517,183100,1811146600,5600,5600,5600,5600,0
20240517,183000,1811146600,5600,5600,5600,5600,0
20240517,182900,1811146600,5600,5600,5600,5600,0
20240517,182800,1811146600,5600,5600,5600,5600,0
20240517,182700,1811146600,5600,5600,5600,5600,0
20240517,182600,1811146600,5600,5600,5600,5600,0
20240517,182500,1811146600,5600,5600,5600,5600,0
20240517,182400,1811146600,5600,5600,5600,5600,0
20240517,182300,1811146600,5600,5600,5600,5600,0
20240517,182200,1811146600,5600,5600,5600,5600,0
20240517,182100,1811146600,5600,5600,5600,5600,0
20240517,182000,1811146600,5600,5600,5600,5600,0
20240517,181900,1811146600,5600,5600,5600,5600,0
20240517,181800,1811146600,5600,5600,5600,5600,0
20240517,181700,1811146600,5600,5600,5600,5600,0
20240517,181600,1811146600,5600,5600,5600,5600,0
20240517,181500,1811146600,5600,5600,5600,5600,0
20240517,181400,1811146600,5600,5600,5600,5600,0
20240517,181300,1811146600,5600,5600,5600,5600,10007
20240517,181200,1811146600,5600,5600,5600,5600,0
20240517,181100,1811146600,5600,5600,5600,5600,0
20240517,181000,1811146600,5600,5600,5600,5600,0
20240517,180900,1811146600,5600,5600,5600,5600,0
20240517,180800,1811146600,5600,5600,5600,5600,0
20240517,180700,1811146600,5600,5600,5600,5600,0
20240517,180600,1811146600,5600,5600,5600,5600,0
20240517,180500,1811146600,5600,5600,5600,5600,0
20240517,180400,1811146600,5600,5600,5600,5600,0
20240517,180300,1811146600,5600,5600,5600,5600,0
20240517,180200,1811146600,5600,5600,5600,5600,0
20240517,180100,1811146600,5600,5600,5600,5600,0
20240517,180000,1811146600,5600,5600,5600,5600,0
20240517,175900,1811146600,5600,5600,5600,5600,0
20240517,175800,1811146600,5600,5600,5600,5600,0
20240517,175700,1811146600,5600,5600,5600,5600,0
20240517,175600,1811146600,5600,5600,5600,5600,0
20240517,175500,1811146600,5600,5600,5600,5600,0
20240517,175400,1811146600,5600,5600,5600,5600,0
20240517,175300,1811146600,5600,5600,5600,5600,0
20240517,175200,1811146600,5600,5600,5600,5600,0
20240517,175100,1811146600,5600,5600,5600,5600,0
20240517,175000,1811146600,5600,5600,5600,5600,0
20240517,174900,1811146600,5600,5600,5600,5600,0
20240517,174800,1811146600,5600,5600,5600,5600,0
20240517,174700,1811146600,5600,5600,5600,5600,0
20240517,174600,1811146600,5600,5600,5600,5600,0
20240517,174500,1811146600,5600,5600,5600,5600,0
20240517,174400,1811146600,5600,5600,5600,5600,0
20240517,174300,1811146600,5600,5600,5600,5600,10007
20240517,174200,1811146600,5600,5600,5600,5600,0
20240517,174100,1811146600,5600,5600,5600,5600,0
20240517,174000,1811146600,5600,5600,5600,5600,0
20240517,173900,1811146600,5600,5600,5600,5600,0
20240517,173800,1811146600,5600,5600,5600,5600,0
20240517,173700,1811146600,5600,5600,5600,5600,0
20240517,173600,1811146600,5600,5600,5600,5600,0
20240517,173500,1811146600,5600,5600,5600,5600,0
20240517,173400,1811146600,5600,5600,5600,5600,0
20240517,173300,1811146600,5600,5600,5600,5600,0
20240517,173200,1811146600,5600,5600,5600,5600,0
20240517,173100,1811146600,5600,5600,5600,5600,0
20240517,173000,1811146600,5600,5600,5600,5600,0
20240517,172900,1811146600,5600,5600,5600,5600,0
20240517,172800,1811146600,5600,5600,5600,5600,0
20240517,172700,1811146600,5600,5600,5600,5600,0
20240517,172600,1811146600,5600,5600,5600,5600,0
20240517,172500,1811146600,5600,5600,5600,5600,0
20240517,172400,1811146600,5600,5600,5600,5600,0
20240517,172300,1811146600,5600,5600,5600,5600,0
20240517,172200,1811146600,5600,5600,5600,5600,0
20240517,172100,1811146600,5600,5600,5600,5600,0
20240517,172000,1811146600,5600,5600,5600,5600,0
20240517,171900,1811146600,5600,5600,5600,5600,0
20240517,171800,1811146600,5600,5600,5600,5600,0
20240517,171700,1811146600,5600,5600,5600,5600,0
20240517,171600,1811146600,5600,5600,5600,5600,0
20240517,171500,1811146600,5600,5600,5600,5600,0
20240517,171400,1811146600,5600,5600,5600,5600,0
20240517,171300,1811146600,5600,5600,5600,5600,10007
20240517,171200,1811146600,5600,5600,5600,5600,0
20240517,171100,1811146600,5600,5600,5600,5600,0
20240517,171000,1811146600,5600,5600,5600,5600,0
20240517,170900,1811146600,5600,5600,5600,5600,0
20240517,170800,1811146600,5600,5600,5600,5600,0
20240517,170700,1811146600,5600,5600,5600,5600,0
20240517,170600,1811146600,5600,5600,5600,5600,0
20240517,170500,1811146600,5600,5600,5600,5600,0
20240517,170400,1811146600,5600,5600,5600,5600,0
20240517,170300,1811146600,5600,5600,5600,5600,0
20240517,170200,1811146600,5600,5600,5600,5600,0
20240517,170100,1811146600,5600,5600,5600,5600,0
20240517,170000,1811146600,5600,5600,5600,5600,0
20240517,165900,1811146600,5600,5600,5600,5600,0
20240517,165800,1811146600,5600,5600,5600,5600,0
20240517,165700,1811146600,5600,5600,5600,5600,0
20240517,165600,1811146600,5600,5600,5600,5600,0
20240517,165500,1811146600,5600,5600,5600,5600,0
20240517,165400,1811146600,5600,5600,5600,5600,0
20240517,165300,1811146600,5600,5600,5600,5600,0
20240517,165200,1811146600,5600,5600,5600,5600,0
20240517,165100,1811146600,5600,5600,5600,5600,0
20240517,165000,1811146600,5600,5600,5600,5600,0
20240517,164900,1811146600,5600,5600,5600,5600,0
20240517,164800,1811146600,5600,5600,5600,5600,0
20240517,164700,1811146600,5600,5600,5600,5600,0
20240517,164600,1811146600,5600,5600,5600,5600,0
20240517,164500,1811146600,5600,5600,5600,5600,0
20240517,164400,1811146600,5600,5600,5600,5600,0
20240517,164300,1811146600,5600,5600,5600,5600,10007
20240517,164200,1811146600,5600,5600,5600,5600,0
20240517,164100,1811146600,5600,5600,5600,5600,0
20240517,164000,1811146600,5600,5600,5600,5600,0
20240517,163900,1811146600,5600,5600,5600,5600,0
20240517,163800,1811146600,5600,5600,5600,5600,0
20240517,163700,1811146600,5600,5600,5600,5600,0
20240517,163600,1811146600,5600,5600,5600,5600,0
20240517,163500,1811146600,5600,5600,5600,5600,0
20240517,163400,1811146600,5600,5600,5600,5600,0
20240517,163300,1811146600,5600,5600,5600,5600,0
20240517,163200,1811146600,5600,5600,5600,5600,0
20240517,163100,1811146600,5600,5600,5600,5600,0
20240517,163000,1811146600,5600,5600,5600,5600,0
20240517,162900,1811146600,5600,5600,5600,5600,0
20240517,162800,1811146600,5600,5600,5600,5600,0
20240517,162700,1811146600,5600,5600,5600,5600,0
20240517,162600,1811146600,5600,5600,5600,5600,0
20240517,162500,1811146600,5600,5600,5600,5600,0
20240517,162400,1811146600,5600,5600,5600,5600,0
20240517,162300,1811146600,5600,5600,5600,5600,0
20240517,162200,1811146600,5600,5600,5600,5600,0
20240517,162100,1811146600,5600,5600,5600,5600,0
20240517,162000,1811146600,5600,5600,5600,5600,0
20240517,161900,1811146600,5600,5600,5600,5600,0
20240517,161800,1811146600,5600,5600,5600,5600,0
20240517,161700,1811146600,5600,5600,5600,5600,0
20240517,161600,1811146600,5600,5600,5600,5600,0
20240517,161500,1811146600,5600,5600,5600,5600,0
20240517,161400,1811146600,5600,5600,5600,5600,0
20240517,161300,1811146600,5600,5600,5600,5600,10007
20240517,161200,1811146600,5600,5600,5600,5600,0
20240517,161100,1811146600,5600,5600,5600,5600,0
20240517,161000,1811146600,5600,5600,5600,5600,0
20240517,160900,1811146600,5600,5600,5600,5600,0
20240517,160800,1811146600,5600,5600,5600,5600,0
20240517,160700,1811146600,5600,5600,5600,5600,0
20240517,160600,1811146600,5600,5600,5600,5600,0
20240517,160500,1811146600,5600,5600,5600,5600,0
20240517,160400,1811146600,5600,5600,5600,5600,0
20240517,160300,1811146600,5600,5600,5600,5600,0
20240517,160200,1811146600,5600,5600,5600,5600,0
20240517,160100,1811146600,5600,5600,5600,5600,0
20240517,160000,1811146600,5600,5600,5600,5600,0
20240517,155900,1811146600,5600,5600,5600,5600,0
20240517,155800,1811146600,5600,5600,5600,5600,0
20240517,155700,1811146600,5600,5600,5600,5600,0
20240517,155600,1811146600,5600,5600,5600,5600,0
20240517,155500,1811146600,5600,5600,5600,5600,0
20240517,155400,1811146600,5600,5600,5600,5600,0
20240517,155300,1811146600,5600,5600,5600,5600,0
20240517,155200,1811146600,5600,5600,5600,5600,0
20240517,155100,1811146600,5600,5600,5600,5600,0
20240517,155000,1811146600,5600,5600,5600,5600,0
20240517,154900,1811146600,5600,5600,5600,5600,0
20240517,154800,1811146600,5600,5600,5600,5600,0
20240517,154700,1811146600,5600,5600,5600,5600,0
20240517,154600,1811146600,5600,5600,5600,5600,0
20240517,154500,1811146600,5600,5600,5600,5600,0
20240517,154400,1811146600,5600,5600,5600,5600,0
20240517,154300,1811146600,5600,5600,5600,5600,10007
20240517,154200,1811146600,5600,5600,5600,5600,0
20240517,154100,1811146600,5600,5600,5600,5600,0
20240517,154000,1811146600,5600,5600,5600,5600,0
20240517,153900,1811146600,5600,5600,5600,5600,0
20240517,153800,1811146600,5600,5600,5600,5600,0
20240517,153700,1811146600,5600,5600,5600,5600,0
20240517,153600,1811146600,5600,5600,5600,5600,0
20240517,153500,1811146600,5600,5600,5600,5600,0
20240517,153400,1811146600,5600,5600,5600,5600,0
20240517,153300,1811146600,5600,5600,5600,5600,0
20240517,153200,1811146600,5600,5600,5600,5600,0
20240517,153100,1811146600,5600,5600,5600,5600,0
20240517,153000,1811146600,5600,5600,5600,5600,10007
20240517,152900,1755107400,5620,5620,5620,5620,0
20240517,152800,1755107400,5620,5620,5620,5620,0
20240517,152700,1755107400,5620,5620,5620,5620,0
20240517,152600,1755107400,5620,5620,5620,5620,0
20240517,152500,1755107400,5620,5620,5620,5620,0
20240517,152400,1755107400,5620,5620,5620,5620,0
20240517,152300,1755107400,5620,5620,5620,5620,0
20240517,152200,1755107400,5620,5620,5620,5620,0
20240517,152100,1755107400,5620,5620,5620,5620,0
20240517,152000,1755107400,5620,5620,5620,5620,0
20240517,151900,1755107400,5620,5570,5620,5570,11760
20240517,151800,1689336500,5560,5560,5560,5540,5387
20240517,151700,1659432650,5540,5570,5580,5500,13114
20240517,151600,1586916300,5570,5580,5580,5560,3080
20240517,151500,1569785020,5580,5570,5600,5560,11154
20240517,151400,1507699320,5570,5580,5610,5570,704
20240517,151300,1503772990,5580,5620,5630,5580,8927
20240517,151200,1453741910,5630,5650,5650,5620,5321
20240517,151100,1423760430,5640,5650,5650,5640,128
20240517,151000,1423038350,5650,5660,5670,5640,6073
20240517,150900,1388745420,5670,5660,5670,5660,130
20240517,150800,1388009410,5670,5670,5670,5670,6
20240517,150700,1387975390,5670,5650,5670,5650,625
20240517,150600,1384441390,5650,5670,5670,5630,3329
20240517,150500,1365628840,5680,5680,5680,5670,751
20240517,150400,1361368930,5680,5680,5680,5670,429
20240517,150300,1358935490,5680,5680,5680,5680,400
20240517,150200,1356663490,5670,5680,5680,5670,749
20240517,150100,1352412570,5680,5680,5680,5680,462
20240517,150000,1349788410,5680,5670,5680,5670,1203
20240517,145900,1342967390,5670,5660,5670,5660,20
20240517,145800,1342854110,5660,5670,5670,5660,38
20240517,145700,1342638660,5670,5660,5670,5650,159
20240517,145600,1341738150,5650,5670,5680,5650,2129
20240517,145500,1329701380,5670,5670,5680,5670,8
20240517,145400,1329656010,5660,5670,5670,5660,943
20240517,145300,1324316710,5670,5670,5670,5670,75
20240517,145200,1323891460,5670,5680,5690,5670,4925
20240517,145100,1295911380,5680,5670,5680,5660,39
20240517,145000,1295689890,5670,5680,5680,5670,296
20240517,144900,1294011370,5680,5680,5680,5660,1108
20240517,144800,1287738170,5670,5690,5690,5650,2119
20240517,144700,1275735650,5680,5680,5680,5680,675
20240517,144600,1271901650,5690,5700,5700,5650,613
20240517,144500,1268426350,5700,5720,5730,5640,16716
20240517,144400,1173646610,5720,5720,5720,5700,20103
20240517,144300,1058908700,5730,5730,5730,5720,1239
20240517,144200,1051821590,5730,5730,5730,5730,625
20240517,144100,1048240340,5730,5730,5730,5730,4464
20240517,144000,1022661620,5740,5740,5740,5740,45
20240517,143900,1022403320,5740,5740,5740,5740,10
20240517,143800,1022345920,5740,5740,5740,5740,1
20240517,143700,1022340180,5730,5730,5730,5730,1
20240517,143600,1022334450,5740,5740,5740,5740,11
20240517,143500,1022271310,5740,5730,5740,5730,3
20240517,143400,1022254110,5740,5730,5740,5730,9
20240517,143300,1022202490,5730,5730,5730,5730,0
20240517,143200,1022202490,5730,5730,5730,5730,82
20240517,143100,1021732630,5730,5730,5730,5730,171
20240517,143000,1020752800,5740,5750,5750,5740,35
20240517,142900,1020551890,5740,5740,5740,5740,1
20240517,142800,1020546150,5750,5750,5750,5750,50
20240517,142700,1020258650,5740,5740,5740,5740,760
20240517,142600,1015896250,5740,5740,5740,5740,501
20240517,142500,1013020510,5750,5750,5750,5750,1
20240517,142400,1013014760,5750,5750,5750,5750,88
20240517,142300,1012508760,5750,5750,5750,5750,1
20240517,142200,1012503010,5740,5740,5740,5740,700
20240517,142100,1008485010,5750,5750,5750,5750,17
20240517,142000,1008387260,5750,5750,5750,5750,35
20240517,141900,1008186010,5750,5740,5750,5740,170
20240517,141800,1007210200,5750,5750,5750,5750,801
20240517,141700,1002604450,5750,5750,5750,5750,5
20240517,141600,1002575700,5740,5740,5740,5740,129
20240517,141500,1001835240,5750,5750,5750,5750,0
20240517,141400,1001835240,5750,5740,5750,5740,6
20240517,141300,1001800790,5740,5740,5740,5740,599
20240517,141200,998362530,5750,5750,5750,5750,50
20240517,141100,998075030,5750,5750,5750,5750,0
20240517,141000,998075030,5750,5750,5750,5750,1
20240517,140900,998069280,5740,5740,5740,5740,0
20240517,140800,998069280,5740,5740,5740,5740,100
20240517,140700,997495280,5750,5740,5750,5740,201
20240517,140600,996341530,5750,5740,5750,5730,3032
20240517,140500,978938140,5750,5750,5750,5750,0
20240517,140400,978938140,5750,5750,5750,5750,0
20240517,140300,978938140,5750,5750,5750,5750,1
20240517,140200,978932390,5740,5740,5740,5740,0
20240517,140100,978932390,5740,5740,5740,5740,230
20240517,140000,977612190,5740,5740,5740,5740,200
20240517,135900,976464190,5760,5760,5760,5760,4
20240517,135800,976441150,5740,5750,5760,5740,1110
20240517,135700,970069560,5760,5760,5760,5760,668
20240517,135600,966221880,5760,5760,5760,5760,12
20240517,135500,966152760,5760,5750,5760,5750,6
20240517,135400,966118240,5750,5750,5750,5750,206
20240517,135300,964933740,5750,5750,5750,5750,0
20240517,135200,964933740,5750,5750,5750,5750,8
20240517,135100,964887740,5760,5760,5760,5760,0
20240517,135000,964887740,5760,5760,5760,5760,0
20240517,134900,964887740,5760,5760,5760,5760,0
20240517,134800,964887740,5760,5760,5760,5740,405
20240517,134700,962561640,5760,5740,5760,5740,711
20240517,134600,958468970,5740,5740,5740,5740,215
20240517,134500,957234870,5750,5750,5750,5750,905
20240517,134400,952031120,5750,5750,5750,5750,3
20240517,134300,952013870,5740,5740,5740,5740,1303
20240517,134200,944534650,5750,5750,5750,5750,0
20240517,134100,944534650,5750,5750,5750,5750,154
20240517,134000,943649150,5750,5750,5750,5750,105
20240517,133900,943045400,5750,5750,5750,5750,0
20240517,133800,943045400,5750,5750,5750,5750,60
20240517,133700,942700400,5760,5760,5760,5760,200
20240517,133600,941548400,5750,5750,5750,5750,219
20240517,133500,940289150,5750,5750,5750,5750,100
20240517,133400,939714150,5760,5760,5760,5760,0
20240517,133300,939714150,5760,5750,5760,5750,443
20240517,133200,937166890,5760,5760,5760,5760,1
20240517,133100,937161130,5750,5750,5750,5750,200
20240517,133000,936011130,5760,5760,5760,5760,0
20240517,132900,936011130,5760,5760,5760,5760,30
20240517,132800,935838330,5760,5760,5760,5760,100
20240517,132700,935262330,5750,5750,5750,5750,202
20240517,132600,934100830,5750,5750,5750,5750,100
20240517,132500,933525830,5760,5750,5760,5750,388
20240517,132400,931294330,5750,5750,5750,5750,300
20240517,132300,929569330,5750,5750,5750,5750,200
20240517,132200,928419330,5750,5750,5750,5750,0
20240517,132100,928419330,5750,5750,5750,5750,0
20240517,132000,928419330,5750,5750,5750,5750,0
20240517,131900,928419330,5750,5750,5750,5750,75
20240517,131800,927988080,5750,5750,5750,5750,201
20240517,131700,926832330,5750,5750,5750,5750,1
20240517,131600,926826580,5750,5750,5750,5750,155
20240517,131500,925935330,5750,5750,5750,5750,0
20240517,131400,925935330,5750,5750,5750,5750,5
20240517,131300,925906580,5750,5750,5750,5750,0
20240517,131200,925906580,5750,5750,5750,5750,4
20240517,131100,925883580,5750,5750,5750,5750,1
20240517,131000,925877830,5750,5750,5750,5750,0
20240517,130900,925877830,5750,5750,5750,5750,35
20240517,130800,925676580,5740,5740,5740,5740,0
20240517,130700,925676580,5740,5740,5740,5740,0
20240517,130600,925676580,5740,5740,5740,5740,0
20240517,130500,925676580,5740,5750,5750,5740,181
20240517,130400,924637440,5750,5750,5750,5750,961
20240517,130300,919111690,5750,5750,5750,5750,12
20240517,130200,919042690,5760,5750,5760,5750,381
20240517,130100,916851930,5760,5750,5760,5750,6
20240517,130000,916817420,5750,5750,5750,5750,1000
20240517,125900,911067420,5780,5780,5780,5780,10
20240517,125800,911009620,5780,5780,5780,5780,9
20240517,125700,910957600,5780,5780,5780,5780,0
20240517,125600,910957600,5780,5760,5780,5760,1194
20240517,125500,904076120,5760,5760,5760,5760,0
20240517,125400,904076120,5760,5760,5760,5760,59
20240517,125300,903736280,5760,5760,5760,5760,100
20240517,125200,903160280,5760,5760,5760,5760,5
20240517,125100,903131480,5760,5760,5760,5760,0
20240517,125000,903131480,5760,5760,5760,5760,0
20240517,124900,903131480,5760,5760,5760,5760,0
20240517,124800,903131480,5760,5760,5760,5760,60
20240517,124700,902785880,5760,5760,5760,5760,0
20240517,124600,902785880,5760,5760,5760,5760,0
20240517,124500,902785880,5760,5760,5760,5760,0
20240517,124400,902785880,5760,5760,5760,5760,20
20240517,124300,902670680,5760,5760,5760,5760,5
20240517,124200,902641880,5760,5760,5760,5760,9
20240517,124100,902590040,5750,5750,5750,5750,0
20240517,124000,902590040,5750,5750,5750,5750,40
20240517,123900,902360040,5750,5750,5750,5750,10
20240517,123800,902302540,5760,5760,5760,5760,1
20240517,123700,902296780,5750,5750,5750,5750,18
20240517,123600,902193280,5750,5750,5750,5750,227
20240517,123500,900888030,5750,5750,5750,5750,136
20240517,123400,900106030,5750,5740,5750,5740,14
20240517,123300,900025620,5740,5750,5750,5740,3
20240517,123200,900008380,5750,5750,5750,5750,34
20240517,123100,899812880,5750,5740,5750,5740,75
20240517,123000,899381680,5750,5750,5750,5750,37
20240517,122900,899168930,5750,5750,5750,5750,19
20240517,122800,899059680,5750,5750,5750,5750,0
20240517,122700,899059680,5750,5750,5750,5750,0
20240517,122600,899059680,5750,5750,5750,5750,0
20240517,122500,899059680,5750,5750,5750,5750,10
20240517,122400,899002180,5750,5750,5750,5750,0
20240517,122300,899002180,5750,5750,5750,5750,0
20240517,122200,899002180,5750,5750,5750,5750,100
20240517,122100,898427180,5750,5760,5760,5750,37
20240517,122000,898214070,5750,5750,5750,5750,20
20240517,121900,898099070,5740,5740,5740,5740,31
20240517,121800,897921130,5750,5750,5750,5750,39
20240517,121700,897696880,5750,5750,5750,5750,41
20240517,121600,897461130,5750,5750,5750,5750,501
20240517,121500,894580380,5750,5740,5750,5740,3124
20240517,121400,876647380,5740,5740,5740,5740,0
20240517,121300,876647380,5740,5740,5740,5740,730
20240517,121200,872457180,5750,5750,5750,5750,50
20240517,121100,872169680,5750,5750,5750,5750,50
20240517,121000,871882180,5750,5750,5750,5750,14
20240517,120900,871801680,5750,5750,5750,5750,100
20240517,120800,871226680,5750,5750,5750,5750,0
20240517,120700,871226680,5750,5750,5750,5750,0
20240517,120600,871226680,5750,5750,5750,5750,40
20240517,120500,870996680,5750,5750,5750,5750,350
20240517,120400,868984180,5740,5740,5740,5740,0
20240517,120300,868984180,5740,5740,5740,5740,1
20240517,120200,868978440,5740,5750,5750,5740,500
20240517,120100,866108120,5750,5760,5760,5750,201
20240517,120000,864952070,5760,5760,5760,5760,0
20240517,115900,864952070,5760,5760,5760,5760,10
20240517,115800,864894470,5760,5740,5760,5740,1001
20240517,115700,859148710,5740,5740,5740,5740,79
20240517,115600,858695250,5740,5740,5740,5740,0
20240517,115500,858695250,5740,5750,5750,5740,100
20240517,115400,858120750,5740,5750,5750,5740,3200
20240517,115300,839747710,5750,5750,5750,5750,1
20240517,115200,839741960,5750,5750,5750,5750,0
20240517,115100,839741960,5750,5750,5750,5750,0
20240517,115000,839741960,5750,5750,5750,5750,0
20240517,114900,839741960,5750,5750,5750,5750,0
20240517,114800,839741960,5750,5750,5750,5750,180
20240517,114700,838706960,5760,5760,5760,5760,10
20240517,114600,838649360,5740,5740,5740,5740,0
20240517,114500,838649360,5740,5740,5740,5740,0
20240517,114400,838649360,5740,5740,5740,5740,79
20240517,114300,838195900,5740,5740,5740,5740,4200
20240517,114200,814087900,5760,5750,5760,5740,4398
20240517,114100,788823470,5750,5760,5760,5750,2541
20240517,114000,774212710,5760,5760,5760,5750,270
20240517,113900,772657520,5760,5760,5760,5760,1855
20240517,113800,761972720,5760,5760,5760,5760,2
20240517,113700,761961200,5760,5760,5760,5760,0
20240517,113600,761961200,5760,5760,5760,5760,11
20240517,113500,761897840,5760,5760,5760,5760,0
20240517,113400,761897840,5760,5760,5760,5760,120
20240517,113300,761206640,5770,5770,5770,5770,0
20240517,113200,761206640,5770,5770,5770,5770,156
20240517,113100,760306520,5770,5770,5770,5770,50
20240517,113000,760018020,5780,5780,5780,5780,25
20240517,112900,759873520,5780,5780,5780,5780,160
20240517,112800,758948720,5760,5780,5780,5760,1023
20240517,112700,753056200,5770,5760,5770,5750,2437
20240517,112600,739005540,5760,5760,5760,5760,44
20240517,112500,738752100,5750,5750,5750,5750,1265
20240517,112400,731478350,5760,5760,5760,5760,0
20240517,112300,731478350,5760,5760,5760,5760,234
20240517,112200,730130510,5760,5750,5760,5750,258
20240517,112100,728646990,5750,5750,5750,5750,3500
20240517,112000,708521990,5760,5760,5760,5750,8
20240517,111900,708475920,5760,5760,5760,5760,1
20240517,111800,708470160,5760,5760,5760,5760,301
20240517,111700,706736400,5750,5750,5760,5750,654
20240517,111600,702975360,5750,5760,5760,5750,352
20240517,111500,700950360,5760,5760,5760,5760,55
20240517,111400,700633560,5760,5770,5770,5760,1066
20240517,111300,694493390,5760,5770,5770,5760,225
20240517,111200,693195540,5760,5760,5760,5760,30
20240517,111100,693022740,5760,5760,5760,5760,101
20240517,111000,692440980,5760,5760,5760,5760,330
20240517,110900,690540180,5770,5760,5770,5760,1006
20240517,110800,684745600,5760,5760,5760,5760,160
20240517,110700,683824000,5770,5760,5770,5760,2504
20240517,110600,669400920,5770,5770,5780,5770,91
20240517,110500,668875810,5770,5770,5770,5770,1943
20240517,110400,657664700,5780,5780,5780,5780,0
20240517,110300,657664700,5780,5780,5780,5780,0
20240517,110200,657664700,5780,5780,5780,5780,0
20240517,110100,657664700,5780,5780,5780,5780,3
20240517,110000,657647360,5780,5760,5780,5760,649
20240517,105900,653908900,5780,5760,5780,5760,272
20240517,105800,652342140,5770,5770,5770,5770,30
20240517,105700,652169040,5770,5770,5770,5770,0
20240517,105600,652169040,5770,5770,5770,5770,174
20240517,105500,651165060,5780,5780,5780,5780,0
20240517,105400,651165060,5780,5770,5780,5770,402
20240517,105300,648845510,5760,5760,5760,5760,400
20240517,105200,646541510,5760,5760,5760,5760,260
20240517,105100,645043910,5760,5760,5760,5760,550
20240517,105000,641875910,5760,5760,5760,5760,1712
20240517,104900,632014790,5760,5760,5760,5760,0
20240517,104800,632014790,5760,5760,5760,5760,50
20240517,104700,631726790,5760,5770,5770,5760,204
20240517,104600,630551640,5770,5760,5770,5760,70
20240517,104500,630148430,5760,5760,5760,5760,30
20240517,104400,629975630,5760,5760,5760,5760,65
20240517,104300,629601230,5770,5770,5770,5770,1
20240517,104200,629595460,5750,5760,5760,5750,1550
20240517,104100,620677700,5760,5760,5760,5760,103
20240517,104000,620084420,5760,5770,5770,5760,2560
20240517,103900,605338800,5770,5770,5770,5770,4
20240517,103800,605315720,5770,5770,5770,5770,0
20240517,103700,605315720,5770,5760,5770,5760,101
20240517,103600,604733950,5760,5750,5760,5750,239
20240517,103500,603357320,5760,5760,5760,5750,4303
20240517,103400,578574860,5760,5770,5770,5760,800
20240517,103300,573963860,5770,5770,5770,5770,51
20240517,103200,573669590,5770,5770,5770,5770,1
20240517,103100,573663820,5770,5770,5770,5770,168
20240517,103000,572694460,5760,5760,5760,5760,4
20240517,102900,572671420,5760,5770,5770,5760,51
20240517,102800,572377160,5770,5760,5770,5760,20
20240517,102700,572261910,5760,5760,5760,5760,0
20240517,102600,572261910,5760,5760,5760,5760,0
20240517,102500,572261910,5760,5760,5770,5750,2524
20240517,102400,557717330,5770,5760,5770,5760,6005
20240517,102300,523128480,5760,5770,5770,5760,1279
20240517,102200,515748660,5770,5770,5770,5770,835
20240517,102100,510930710,5780,5780,5780,5770,393
20240517,102000,508660750,5780,5780,5780,5780,0
20240517,101900,508660750,5780,5770,5780,5770,32
20240517,101800,508476100,5770,5770,5770,5770,1
20240517,101700,508470330,5770,5770,5770,5770,22
20240517,101600,508343390,5770,5780,5780,5770,101
20240517,101500,507759620,5790,5790,5790,5790,0
20240517,101400,507759620,5790,5790,5790,5790,1
20240517,101300,507753830,5760,5780,5780,5760,4040
20240517,101200,484461200,5790,5780,5790,5780,603
20240517,101100,480975850,5780,5780,5780,5780,327
20240517,101000,479085790,5770,5770,5770,5770,1
20240517,100900,479080020,5770,5770,5770,5770,842
20240517,100800,474221680,5770,5770,5770,5770,100
20240517,100700,473644680,5780,5770,5780,5770,1098
20240517,100600,467300240,5760,5770,5770,5760,254
20240517,100500,465837100,5780,5780,5780,5780,3902
20240517,100400,443283540,5780,5780,5780,5780,0
20240517,100300,443283540,5780,5780,5780,5780,0
20240517,100200,443283540,5780,5770,5780,5760,96
20240517,100100,442730310,5780,5780,5780,5780,1
20240517,100000,442724530,5760,5760,5760,5760,120
20240517,095900,442033330,5760,5770,5780,5760,5351
20240517,095800,411193100,5780,5780,5780,5780,378
20240517,095700,409008260,5780,5770,5780,5770,186
20240517,095600,407933280,5780,5780,5780,5780,2
20240517,095500,407921720,5780,5780,5780,5780,2
20240517,095400,407910160,5770,5770,5770,5770,1387
20240517,095300,399907170,5770,5770,5770,5770,574
20240517,095200,396595190,5780,5770,5780,5770,125
20240517,095100,395873890,5780,5770,5780,5760,554
20240517,095000,392677750,5770,5770,5770,5770,464
20240517,094900,390000470,5780,5770,5780,5770,5
20240517,094800,389971600,5770,5770,5770,5770,55
20240517,094700,389654250,5760,5770,5770,5760,1122
20240517,094600,383191510,5770,5780,5780,5770,370
20240517,094500,381056600,5770,5780,5780,5770,102
20240517,094400,380467740,5780,5780,5780,5780,10
20240517,094300,380409940,5770,5770,5770,5770,100
20240517,094200,379832940,5780,5780,5780,5780,1
20240517,094100,379827160,5770,5780,5780,5770,755
20240517,094000,375470800,5770,5770,5770,5770,101
20240517,093900,374888030,5770,5780,5780,5770,59
20240517,093800,374547520,5780,5780,5780,5780,32
20240517,093700,374362560,5780,5780,5780,5780,0
20240517,093600,374362560,5780,5760,5780,5760,993
20240517,093500,368642700,5760,5770,5780,5760,5926
20240517,093400,334489880,5780,5780,5780,5780,208
20240517,093300,333287640,5780,5780,5780,5780,156
20240517,093200,332385960,5770,5780,5780,5770,2858
20240517,093100,315869720,5800,5800,5800,5800,0
20240517,093000,315869720,5800,5800,5800,5780,325
20240517,092900,313986040,5800,5790,5800,5790,1302
20240517,092800,306447450,5790,5790,5790,5790,0
20240517,092700,306447450,5790,5780,5790,5770,1043
20240517,092600,300427780,5800,5770,5800,5770,202
20240517,092500,299262180,5770,5780,5780,5770,43
20240517,092400,299013770,5810,5810,5810,5810,12
20240517,092300,298944050,5810,5810,5810,5810,21
20240517,092200,298822040,5770,5810,5810,5770,564
20240517,092100,295563850,5790,5820,5820,5790,135
20240517,092000,294780700,5820,5780,5830,5780,2155
20240517,091900,282261140,5770,5780,5780,5770,119
20240517,091800,281573340,5780,5780,5780,5780,73
20240517,091700,281151400,5780,5760,5780,5760,135
20240517,091600,280371780,5780,5800,5800,5750,4802
20240517,091500,252630750,5820,5810,5820,5800,1141
20240517,091400,246012710,5810,5780,5870,5780,9206
20240517,091300,192360510,5780,5760,5780,5760,2774
20240517,091200,176364020,5760,5750,5760,5750,335
20240517,091100,174437760,5750,5750,5750,5750,460
20240517,091000,171792760,5750,5760,5760,5750,809
20240517,090900,167133620,5760,5750,5770,5750,201
20240517,090800,165976000,5770,5750,5770,5750,3023
20240517,090700,148586320,5750,5760,5780,5750,4794
20240517,090600,121003160,5760,5780,5780,5760,4620
20240517,090500,94372730,5780,5760,5790,5760,491
20240517,090400,91543520,5760,5800,5800,5760,2181
20240517,090300,78962420,5800,5760,5820,5760,1921
20240517,090200,67871100,5770,5770,5780,5770,2575
20240517,090100,53013340,5780,5810,5820,5770,2827
20240517,090000,36624710,5820,5880,5880,5820,6141