stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,212300,4522441680,5630,5630,5630,5630,13817
20240513,212200,4522441680,5630,5630,5630,5630,0
20240513,212100,4522441680,5630,5630,5630,5630,0
20240513,212000,4522441680,5630,5630,5630,5630,0
20240513,211900,4522441680,5630,5630,5630,5630,0
20240513,211800,4522441680,5630,5630,5630,5630,0
20240513,211700,4522441680,5630,5630,5630,5630,0
20240513,211600,4522441680,5630,5630,5630,5630,0
20240513,211500,4522441680,5630,5630,5630,5630,0
20240513,211400,4522441680,5630,5630,5630,5630,0
20240513,211300,4522441680,5630,5630,5630,5630,0
20240513,211200,4522441680,5630,5630,5630,5630,0
20240513,211100,4522441680,5630,5630,5630,5630,0
20240513,211000,4522441680,5630,5630,5630,5630,0
20240513,210900,4522441680,5630,5630,5630,5630,0
20240513,210800,4522441680,5630,5630,5630,5630,0
20240513,210700,4522441680,5630,5630,5630,5630,0
20240513,210600,4522441680,5630,5630,5630,5630,0
20240513,210500,4522441680,5630,5630,5630,5630,0
20240513,210400,4522441680,5630,5630,5630,5630,0
20240513,210300,4522441680,5630,5630,5630,5630,0
20240513,210200,4522441680,5630,5630,5630,5630,0
20240513,210100,4522441680,5630,5630,5630,5630,0
20240513,210000,4522441680,5630,5630,5630,5630,0
20240513,205900,4522441680,5630,5630,5630,5630,0
20240513,205800,4522441680,5630,5630,5630,5630,0
20240513,205700,4522441680,5630,5630,5630,5630,0
20240513,205600,4522441680,5630,5630,5630,5630,0
20240513,205500,4522441680,5630,5630,5630,5630,0
20240513,205400,4522441680,5630,5630,5630,5630,0
20240513,205300,4522441680,5630,5630,5630,5630,13817
20240513,205200,4522441680,5630,5630,5630,5630,0
20240513,205100,4522441680,5630,5630,5630,5630,0
20240513,205000,4522441680,5630,5630,5630,5630,0
20240513,204900,4522441680,5630,5630,5630,5630,0
20240513,204800,4522441680,5630,5630,5630,5630,0
20240513,204700,4522441680,5630,5630,5630,5630,0
20240513,204600,4522441680,5630,5630,5630,5630,0
20240513,204500,4522441680,5630,5630,5630,5630,0
20240513,204400,4522441680,5630,5630,5630,5630,0
20240513,204300,4522441680,5630,5630,5630,5630,0
20240513,204200,4522441680,5630,5630,5630,5630,0
20240513,204100,4522441680,5630,5630,5630,5630,0
20240513,204000,4522441680,5630,5630,5630,5630,0
20240513,203900,4522441680,5630,5630,5630,5630,0
20240513,203800,4522441680,5630,5630,5630,5630,0
20240513,203700,4522441680,5630,5630,5630,5630,0
20240513,203600,4522441680,5630,5630,5630,5630,0
20240513,203500,4522441680,5630,5630,5630,5630,0
20240513,203400,4522441680,5630,5630,5630,5630,0
20240513,203300,4522441680,5630,5630,5630,5630,0
20240513,203200,4522441680,5630,5630,5630,5630,0
20240513,203100,4522441680,5630,5630,5630,5630,0
20240513,203000,4522441680,5630,5630,5630,5630,0
20240513,202900,4522441680,5630,5630,5630,5630,0
20240513,202800,4522441680,5630,5630,5630,5630,0
20240513,202700,4522441680,5630,5630,5630,5630,0
20240513,202600,4522441680,5630,5630,5630,5630,0
20240513,202500,4522441680,5630,5630,5630,5630,0
20240513,202400,4522441680,5630,5630,5630,5630,0
20240513,202300,4522441680,5630,5630,5630,5630,13817
20240513,202200,4522441680,5630,5630,5630,5630,0
20240513,202100,4522441680,5630,5630,5630,5630,0
20240513,202000,4522441680,5630,5630,5630,5630,0
20240513,201900,4522441680,5630,5630,5630,5630,0
20240513,201800,4522441680,5630,5630,5630,5630,0
20240513,201700,4522441680,5630,5630,5630,5630,0
20240513,201600,4522441680,5630,5630,5630,5630,0
20240513,201500,4522441680,5630,5630,5630,5630,0
20240513,201400,4522441680,5630,5630,5630,5630,0
20240513,201300,4522441680,5630,5630,5630,5630,0
20240513,201200,4522441680,5630,5630,5630,5630,0
20240513,201100,4522441680,5630,5630,5630,5630,0
20240513,201000,4522441680,5630,5630,5630,5630,0
20240513,200900,4522441680,5630,5630,5630,5630,0
20240513,200800,4522441680,5630,5630,5630,5630,0
20240513,200700,4522441680,5630,5630,5630,5630,0
20240513,200600,4522441680,5630,5630,5630,5630,0
20240513,200500,4522441680,5630,5630,5630,5630,0
20240513,200400,4522441680,5630,5630,5630,5630,0
20240513,200300,4522441680,5630,5630,5630,5630,0
20240513,200200,4522441680,5630,5630,5630,5630,0
20240513,200100,4522441680,5630,5630,5630,5630,0
20240513,200000,4522441680,5630,5630,5630,5630,0
20240513,195900,4522441680,5630,5630,5630,5630,0
20240513,195800,4522441680,5630,5630,5630,5630,0
20240513,195700,4522441680,5630,5630,5630,5630,0
20240513,195600,4522441680,5630,5630,5630,5630,0
20240513,195500,4522441680,5630,5630,5630,5630,0
20240513,195400,4522441680,5630,5630,5630,5630,0
20240513,195300,4522441680,5630,5630,5630,5630,13817
20240513,195200,4522441680,5630,5630,5630,5630,0
20240513,195100,4522441680,5630,5630,5630,5630,0
20240513,195000,4522441680,5630,5630,5630,5630,0
20240513,194900,4522441680,5630,5630,5630,5630,0
20240513,194800,4522441680,5630,5630,5630,5630,0
20240513,194700,4522441680,5630,5630,5630,5630,0
20240513,194600,4522441680,5630,5630,5630,5630,0
20240513,194500,4522441680,5630,5630,5630,5630,0
20240513,194400,4522441680,5630,5630,5630,5630,0
20240513,194300,4522441680,5630,5630,5630,5630,0
20240513,194200,4522441680,5630,5630,5630,5630,0
20240513,194100,4522441680,5630,5630,5630,5630,0
20240513,194000,4522441680,5630,5630,5630,5630,0
20240513,193900,4522441680,5630,5630,5630,5630,0
20240513,193800,4522441680,5630,5630,5630,5630,0
20240513,193700,4522441680,5630,5630,5630,5630,0
20240513,193600,4522441680,5630,5630,5630,5630,0
20240513,193500,4522441680,5630,5630,5630,5630,0
20240513,193400,4522441680,5630,5630,5630,5630,0
20240513,193300,4522441680,5630,5630,5630,5630,0
20240513,193200,4522441680,5630,5630,5630,5630,0
20240513,193100,4522441680,5630,5630,5630,5630,0
20240513,193000,4522441680,5630,5630,5630,5630,0
20240513,192900,4522441680,5630,5630,5630,5630,0
20240513,192800,4522441680,5630,5630,5630,5630,0
20240513,192700,4522441680,5630,5630,5630,5630,0
20240513,192600,4522441680,5630,5630,5630,5630,0
20240513,192500,4522441680,5630,5630,5630,5630,0
20240513,192400,4522441680,5630,5630,5630,5630,0
20240513,192300,4522441680,5630,5630,5630,5630,13817
20240513,192200,4522441680,5630,5630,5630,5630,0
20240513,192100,4522441680,5630,5630,5630,5630,0
20240513,192000,4522441680,5630,5630,5630,5630,0
20240513,191900,4522441680,5630,5630,5630,5630,0
20240513,191800,4522441680,5630,5630,5630,5630,0
20240513,191700,4522441680,5630,5630,5630,5630,0
20240513,191600,4522441680,5630,5630,5630,5630,0
20240513,191500,4522441680,5630,5630,5630,5630,0
20240513,191400,4522441680,5630,5630,5630,5630,0
20240513,191300,4522441680,5630,5630,5630,5630,0
20240513,191200,4522441680,5630,5630,5630,5630,0
20240513,191100,4522441680,5630,5630,5630,5630,0
20240513,191000,4522441680,5630,5630,5630,5630,0
20240513,190900,4522441680,5630,5630,5630,5630,0
20240513,190800,4522441680,5630,5630,5630,5630,0
20240513,190700,4522441680,5630,5630,5630,5630,0
20240513,190600,4522441680,5630,5630,5630,5630,0
20240513,190500,4522441680,5630,5630,5630,5630,0
20240513,190400,4522441680,5630,5630,5630,5630,0
20240513,190300,4522441680,5630,5630,5630,5630,0
20240513,190200,4522441680,5630,5630,5630,5630,0
20240513,190100,4522441680,5630,5630,5630,5630,0
20240513,190000,4522441680,5630,5630,5630,5630,0
20240513,185900,4522441680,5630,5630,5630,5630,0
20240513,185800,4522441680,5630,5630,5630,5630,0
20240513,185700,4522441680,5630,5630,5630,5630,0
20240513,185600,4522441680,5630,5630,5630,5630,0
20240513,185500,4522441680,5630,5630,5630,5630,0
20240513,185400,4522441680,5630,5630,5630,5630,0
20240513,185300,4522441680,5630,5630,5630,5630,13817
20240513,185200,4522441680,5630,5630,5630,5630,0
20240513,185100,4522441680,5630,5630,5630,5630,0
20240513,185000,4522441680,5630,5630,5630,5630,0
20240513,184900,4522441680,5630,5630,5630,5630,0
20240513,184800,4522441680,5630,5630,5630,5630,0
20240513,184700,4522441680,5630,5630,5630,5630,0
20240513,184600,4522441680,5630,5630,5630,5630,0
20240513,184500,4522441680,5630,5630,5630,5630,0
20240513,184400,4522441680,5630,5630,5630,5630,0
20240513,184300,4522441680,5630,5630,5630,5630,0
20240513,184200,4522441680,5630,5630,5630,5630,0
20240513,184100,4522441680,5630,5630,5630,5630,0
20240513,184000,4522441680,5630,5630,5630,5630,0
20240513,183900,4522441680,5630,5630,5630,5630,0
20240513,183800,4522441680,5630,5630,5630,5630,0
20240513,183700,4522441680,5630,5630,5630,5630,0
20240513,183600,4522441680,5630,5630,5630,5630,0
20240513,183500,4522441680,5630,5630,5630,5630,0
20240513,183400,4522441680,5630,5630,5630,5630,0
20240513,183300,4522441680,5630,5630,5630,5630,0
20240513,183200,4522441680,5630,5630,5630,5630,0
20240513,183100,4522441680,5630,5630,5630,5630,0
20240513,183000,4522441680,5630,5630,5630,5630,0
20240513,182900,4522441680,5630,5630,5630,5630,0
20240513,182800,4522441680,5630,5630,5630,5630,0
20240513,182700,4522441680,5630,5630,5630,5630,0
20240513,182600,4522441680,5630,5630,5630,5630,0
20240513,182500,4522441680,5630,5630,5630,5630,0
20240513,182400,4522441680,5630,5630,5630,5630,0
20240513,182300,4522441680,5630,5630,5630,5630,13817
20240513,182200,4522441680,5630,5630,5630,5630,0
20240513,182100,4522441680,5630,5630,5630,5630,0
20240513,182000,4522441680,5630,5630,5630,5630,0
20240513,181900,4522441680,5630,5630,5630,5630,0
20240513,181800,4522441680,5630,5630,5630,5630,0
20240513,181700,4522441680,5630,5630,5630,5630,0
20240513,181600,4522441680,5630,5630,5630,5630,0
20240513,181500,4522441680,5630,5630,5630,5630,0
20240513,181400,4522441680,5630,5630,5630,5630,0
20240513,181300,4522441680,5630,5630,5630,5630,0
20240513,181200,4522441680,5630,5630,5630,5630,0
20240513,181100,4522441680,5630,5630,5630,5630,0
20240513,181000,4522441680,5630,5630,5630,5630,0
20240513,180900,4522441680,5630,5630,5630,5630,0
20240513,180800,4522441680,5630,5630,5630,5630,0
20240513,180700,4522441680,5630,5630,5630,5630,0
20240513,180600,4522441680,5630,5630,5630,5630,0
20240513,180500,4522441680,5630,5630,5630,5630,0
20240513,180400,4522441680,5630,5630,5630,5630,0
20240513,180300,4522441680,5630,5630,5630,5630,0
20240513,180200,4522441680,5630,5630,5630,5630,0
20240513,180100,4522441680,5630,5630,5630,5630,0
20240513,180000,4522441680,5630,5630,5630,5630,0
20240513,175900,4522441680,5630,5630,5630,5630,0
20240513,175800,4522441680,5630,5630,5630,5630,0
20240513,175700,4522441680,5630,5630,5630,5630,0
20240513,175600,4522441680,5630,5630,5630,5630,0
20240513,175500,4522441680,5630,5630,5630,5630,0
20240513,175400,4522441680,5630,5630,5630,5630,0
20240513,175300,4522441680,5630,5630,5630,5630,13817
20240513,175200,4522441680,5630,5630,5630,5630,0
20240513,175100,4522441680,5630,5630,5630,5630,0
20240513,175000,4522441680,5630,5630,5630,5630,0
20240513,174900,4522441680,5630,5630,5630,5630,0
20240513,174800,4522441680,5630,5630,5630,5630,0
20240513,174700,4522441680,5630,5630,5630,5630,0
20240513,174600,4522441680,5630,5630,5630,5630,0
20240513,174500,4522441680,5630,5630,5630,5630,0
20240513,174400,4522441680,5630,5630,5630,5630,0
20240513,174300,4522441680,5630,5630,5630,5630,0
20240513,174200,4522441680,5630,5630,5630,5630,0
20240513,174100,4522441680,5630,5630,5630,5630,0
20240513,174000,4522441680,5630,5630,5630,5630,0
20240513,173900,4522441680,5630,5630,5630,5630,0
20240513,173800,4522441680,5630,5630,5630,5630,0
20240513,173700,4522441680,5630,5630,5630,5630,0
20240513,173600,4522441680,5630,5630,5630,5630,0
20240513,173500,4522441680,5630,5630,5630,5630,0
20240513,173400,4522441680,5630,5630,5630,5630,0
20240513,173300,4522441680,5630,5630,5630,5630,0
20240513,173200,4522441680,5630,5630,5630,5630,0
20240513,173100,4522441680,5630,5630,5630,5630,0
20240513,173000,4522441680,5630,5630,5630,5630,0
20240513,172900,4522441680,5630,5630,5630,5630,0
20240513,172800,4522441680,5630,5630,5630,5630,0
20240513,172700,4522441680,5630,5630,5630,5630,0
20240513,172600,4522441680,5630,5630,5630,5630,0
20240513,172500,4522441680,5630,5630,5630,5630,0
20240513,172400,4522441680,5630,5630,5630,5630,0
20240513,172300,4522441680,5630,5630,5630,5630,13817
20240513,172200,4522441680,5630,5630,5630,5630,0
20240513,172100,4522441680,5630,5630,5630,5630,0
20240513,172000,4522441680,5630,5630,5630,5630,0
20240513,171900,4522441680,5630,5630,5630,5630,0
20240513,171800,4522441680,5630,5630,5630,5630,0
20240513,171700,4522441680,5630,5630,5630,5630,0
20240513,171600,4522441680,5630,5630,5630,5630,0
20240513,171500,4522441680,5630,5630,5630,5630,0
20240513,171400,4522441680,5630,5630,5630,5630,0
20240513,171300,4522441680,5630,5630,5630,5630,0
20240513,171200,4522441680,5630,5630,5630,5630,0
20240513,171100,4522441680,5630,5630,5630,5630,0
20240513,171000,4522441680,5630,5630,5630,5630,0
20240513,170900,4522441680,5630,5630,5630,5630,0
20240513,170800,4522441680,5630,5630,5630,5630,0
20240513,170700,4522441680,5630,5630,5630,5630,0
20240513,170600,4522441680,5630,5630,5630,5630,0
20240513,170500,4522441680,5630,5630,5630,5630,0
20240513,170400,4522441680,5630,5630,5630,5630,0
20240513,170300,4522441680,5630,5630,5630,5630,0
20240513,170200,4522441680,5630,5630,5630,5630,0
20240513,170100,4522441680,5630,5630,5630,5630,0
20240513,170000,4522441680,5630,5630,5630,5630,0
20240513,165900,4522441680,5630,5630,5630,5630,0
20240513,165800,4522441680,5630,5630,5630,5630,0
20240513,165700,4522441680,5630,5630,5630,5630,0
20240513,165600,4522441680,5630,5630,5630,5630,0
20240513,165500,4522441680,5630,5630,5630,5630,0
20240513,165400,4522441680,5630,5630,5630,5630,0
20240513,165300,4522441680,5630,5630,5630,5630,13817
20240513,165200,4522441680,5630,5630,5630,5630,0
20240513,165100,4522441680,5630,5630,5630,5630,0
20240513,165000,4522441680,5630,5630,5630,5630,0
20240513,164900,4522441680,5630,5630,5630,5630,0
20240513,164800,4522441680,5630,5630,5630,5630,0
20240513,164700,4522441680,5630,5630,5630,5630,0
20240513,164600,4522441680,5630,5630,5630,5630,0
20240513,164500,4522441680,5630,5630,5630,5630,0
20240513,164400,4522441680,5630,5630,5630,5630,0
20240513,164300,4522441680,5630,5630,5630,5630,0
20240513,164200,4522441680,5630,5630,5630,5630,0
20240513,164100,4522441680,5630,5630,5630,5630,0
20240513,164000,4522441680,5630,5630,5630,5630,0
20240513,163900,4522441680,5630,5630,5630,5630,0
20240513,163800,4522441680,5630,5630,5630,5630,0
20240513,163700,4522441680,5630,5630,5630,5630,0
20240513,163600,4522441680,5630,5630,5630,5630,0
20240513,163500,4522441680,5630,5630,5630,5630,0
20240513,163400,4522441680,5630,5630,5630,5630,0
20240513,163300,4522441680,5630,5630,5630,5630,0
20240513,163200,4522441680,5630,5630,5630,5630,0
20240513,163100,4522441680,5630,5630,5630,5630,0
20240513,163000,4522441680,5630,5630,5630,5630,0
20240513,162900,4522441680,5630,5630,5630,5630,0
20240513,162800,4522441680,5630,5630,5630,5630,0
20240513,162700,4522441680,5630,5630,5630,5630,0
20240513,162600,4522441680,5630,5630,5630,5630,0
20240513,162500,4522441680,5630,5630,5630,5630,0
20240513,162400,4522441680,5630,5630,5630,5630,0
20240513,162300,4522441680,5630,5630,5630,5630,13817
20240513,162200,4522441680,5630,5630,5630,5630,0
20240513,162100,4522441680,5630,5630,5630,5630,0
20240513,162000,4522441680,5630,5630,5630,5630,0
20240513,161900,4522441680,5630,5630,5630,5630,0
20240513,161800,4522441680,5630,5630,5630,5630,0
20240513,161700,4522441680,5630,5630,5630,5630,0
20240513,161600,4522441680,5630,5630,5630,5630,0
20240513,161500,4522441680,5630,5630,5630,5630,0
20240513,161400,4522441680,5630,5630,5630,5630,0
20240513,161300,4522441680,5630,5630,5630,5630,0
20240513,161200,4522441680,5630,5630,5630,5630,0
20240513,161100,4522441680,5630,5630,5630,5630,0
20240513,161000,4522441680,5630,5630,5630,5630,0
20240513,160900,4522441680,5630,5630,5630,5630,0
20240513,160800,4522441680,5630,5630,5630,5630,0
20240513,160700,4522441680,5630,5630,5630,5630,0
20240513,160600,4522441680,5630,5630,5630,5630,0
20240513,160500,4522441680,5630,5630,5630,5630,0
20240513,160400,4522441680,5630,5630,5630,5630,0
20240513,160300,4522441680,5630,5630,5630,5630,0
20240513,160200,4522441680,5630,5630,5630,5630,0
20240513,160100,4522441680,5630,5630,5630,5630,0
20240513,160000,4522441680,5630,5630,5630,5630,0
20240513,155900,4522441680,5630,5630,5630,5630,0
20240513,155800,4522441680,5630,5630,5630,5630,0
20240513,155700,4522441680,5630,5630,5630,5630,0
20240513,155600,4522441680,5630,5630,5630,5630,0
20240513,155500,4522441680,5630,5630,5630,5630,0
20240513,155400,4522441680,5630,5630,5630,5630,0
20240513,155300,4522441680,5630,5630,5630,5630,13817
20240513,155200,4522441680,5630,5630,5630,5630,0
20240513,155100,4522441680,5630,5630,5630,5630,0
20240513,155000,4522441680,5630,5630,5630,5630,0
20240513,154900,4522441680,5630,5630,5630,5630,0
20240513,154800,4522441680,5630,5630,5630,5630,0
20240513,154700,4522441680,5630,5630,5630,5630,0
20240513,154600,4522441680,5630,5630,5630,5630,0
20240513,154500,4522441680,5630,5630,5630,5630,0
20240513,154400,4522441680,5630,5630,5630,5630,0
20240513,154300,4522441680,5630,5630,5630,5630,0
20240513,154200,4522441680,5630,5630,5630,5630,0
20240513,154100,4522441680,5630,5630,5630,5630,0
20240513,154000,4522441680,5630,5630,5630,5630,0
20240513,153900,4522441680,5630,5630,5630,5630,0
20240513,153800,4522441680,5630,5630,5630,5630,0
20240513,153700,4522441680,5630,5630,5630,5630,0
20240513,153600,4522441680,5630,5630,5630,5630,0
20240513,153500,4522441680,5630,5630,5630,5630,0
20240513,153400,4522441680,5630,5630,5630,5630,0
20240513,153300,4522441680,5630,5630,5630,5630,0
20240513,153200,4522441680,5630,5630,5630,5630,0
20240513,153100,4522441680,5630,5630,5630,5630,0
20240513,153000,4522441680,5630,5630,5630,5630,13817
20240513,152900,4444651970,5630,5630,5630,5630,0
20240513,152800,4444651970,5630,5630,5630,5630,0
20240513,152700,4444651970,5630,5630,5630,5630,0
20240513,152600,4444651970,5630,5630,5630,5630,0
20240513,152500,4444651970,5630,5630,5630,5630,0
20240513,152400,4444651970,5630,5630,5630,5630,0
20240513,152300,4444651970,5630,5630,5630,5630,0
20240513,152200,4444651970,5630,5630,5630,5630,0
20240513,152100,4444651970,5630,5630,5630,5630,0
20240513,152000,4444651970,5630,5630,5630,5630,0
20240513,151900,4444651970,5630,5630,5640,5620,3770
20240513,151800,4423426590,5640,5620,5640,5620,2914
20240513,151700,4407011650,5630,5630,5640,5630,5124
20240513,151600,4378163030,5640,5640,5640,5640,3180
20240513,151500,4360227830,5660,5650,5660,5650,2902
20240513,151400,4343831510,5650,5640,5650,5640,1447
20240513,151300,4335668050,5650,5650,5660,5650,1658
20240513,151200,4326299470,5660,5660,5660,5650,730
20240513,151100,4322167760,5650,5660,5660,5650,654
20240513,151000,4318466130,5650,5660,5670,5650,5998
20240513,150900,4284547400,5660,5650,5660,5650,622
20240513,150800,4281027080,5650,5640,5660,5640,311
20240513,150700,4279269590,5650,5650,5660,5650,771
20240513,150600,4274910570,5640,5650,5650,5640,3758
20240513,150500,4253697190,5650,5660,5660,5650,1025
20240513,150400,4247904820,5650,5650,5650,5650,100
20240513,150300,4247339820,5650,5650,5650,5650,2205
20240513,150200,4234881570,5650,5660,5660,5650,391
20240513,150100,4232669760,5650,5650,5650,5650,940
20240513,150000,4227358760,5650,5650,5660,5650,865
20240513,145900,4222465960,5650,5660,5660,5650,4540
20240513,145800,4196812010,5660,5670,5670,5660,2840
20240513,145700,4180737580,5670,5670,5670,5670,3
20240513,145600,4180720570,5670,5690,5690,5670,1177
20240513,145500,4174046960,5670,5670,5680,5670,3034
20240513,145400,4156841030,5680,5670,5680,5670,550
20240513,145300,4153717530,5680,5680,5680,5680,0
20240513,145200,4153717530,5680,5680,5680,5680,0
20240513,145100,4153717530,5680,5670,5680,5670,1288
20240513,145000,4146413570,5670,5680,5690,5670,1179
20240513,144900,4139726300,5690,5680,5690,5680,110
20240513,144800,4139101400,5680,5680,5680,5680,285
20240513,144700,4137482600,5670,5670,5670,5670,541
20240513,144600,4134415130,5690,5690,5690,5690,10
20240513,144500,4134358230,5690,5690,5690,5690,0
20240513,144400,4134358230,5690,5680,5690,5660,3806
20240513,144300,4112727810,5660,5680,5680,5660,81
20240513,144200,4112269150,5680,5680,5680,5680,500
20240513,144100,4109429150,5680,5680,5680,5660,1190
20240513,144000,4102671390,5660,5660,5670,5660,2012
20240513,143900,4091281470,5660,5670,5670,5660,582
20240513,143800,4087984830,5670,5670,5680,5670,425
20240513,143700,4085574780,5680,5680,5680,5680,0
20240513,143600,4085574780,5680,5680,5680,5680,301
20240513,143500,4083865100,5690,5690,5690,5690,0
20240513,143400,4083865100,5690,5690,5690,5690,110
20240513,143300,4083239200,5690,5690,5690,5690,103
20240513,143200,4082653130,5660,5660,5660,5660,449
20240513,143100,4080111790,5690,5690,5690,5690,12
20240513,143000,4080043510,5660,5690,5690,5660,451
20240513,142900,4077484820,5660,5680,5680,5660,474
20240513,142800,4074801580,5680,5680,5680,5680,200
20240513,142700,4073665580,5660,5680,5680,5660,351
20240513,142600,4071674760,5680,5680,5680,5680,0
20240513,142500,4071674760,5680,5680,5680,5680,933
20240513,142400,4066375320,5680,5680,5680,5680,25
20240513,142300,4066233320,5680,5680,5680,5680,0
20240513,142200,4066233320,5680,5680,5680,5670,2505
20240513,142100,4052006920,5660,5670,5670,5660,819
20240513,142000,4047369230,5690,5690,5690,5690,262
20240513,141900,4045878450,5690,5690,5690,5690,1
20240513,141800,4045872760,5690,5680,5690,5660,1102
20240513,141700,4039628330,5670,5670,5670,5670,23
20240513,141600,4039497920,5690,5680,5690,5670,606
20240513,141500,4036055950,5690,5690,5690,5680,242
20240513,141400,4034679590,5690,5690,5690,5690,3
20240513,141300,4034662520,5680,5690,5690,5680,210
20240513,141200,4033469620,5690,5690,5690,5690,100
20240513,141100,4032900620,5680,5680,5680,5680,442
20240513,141000,4030390060,5680,5700,5700,5680,782
20240513,140900,4025947880,5700,5690,5700,5690,6
20240513,140800,4025913730,5690,5690,5690,5690,665
20240513,140700,4022129880,5700,5690,5700,5690,121
20240513,140600,4021441380,5700,5700,5700,5700,631
20240513,140500,4017844680,5710,5710,5710,5710,303
20240513,140400,4016114550,5710,5710,5720,5710,695
20240513,140300,4012145100,5720,5720,5720,5720,814
20240513,140200,4007489020,5720,5710,5720,5710,141
20240513,140100,4006683710,5710,5720,5720,5710,486
20240513,140000,4003905860,5720,5720,5720,5710,637
20240513,135900,4000262240,5720,5730,5730,5720,470
20240513,135800,3997573810,5730,5730,5740,5730,761
20240513,135700,3993212150,5730,5730,5730,5730,1794
20240513,135600,3982932530,5730,5720,5730,5720,11
20240513,135500,3982869600,5720,5730,5740,5720,1946
20240513,135400,3971712810,5720,5680,5720,5680,5119
20240513,135300,3942509500,5690,5700,5700,5690,111
20240513,135200,3941876810,5700,5710,5710,5700,154
20240513,135100,3940998810,5710,5700,5710,5700,101
20240513,135000,3940423100,5700,5680,5700,5670,11
20240513,134900,3940360620,5700,5670,5700,5670,1228
20240513,134800,3933371960,5680,5680,5680,5680,512
20240513,134700,3930463800,5680,5680,5680,5650,10872
20240513,134600,3868976330,5680,5680,5680,5680,80
20240513,134500,3868521930,5680,5680,5680,5680,50
20240513,134400,3868237930,5680,5690,5690,5680,884
20240513,134300,3863215790,5690,5690,5690,5690,83
20240513,134200,3862743520,5690,5690,5690,5690,1
20240513,134100,3862737830,5680,5690,5690,5680,1036
20240513,134000,3856852990,5690,5690,5690,5680,419
20240513,133900,3854469870,5680,5700,5700,5680,593
20240513,133800,3851096320,5690,5690,5690,5690,1516
20240513,133700,3842470280,5690,5690,5700,5690,751
20240513,133600,3838197080,5710,5700,5710,5680,1076
20240513,133500,3832074540,5710,5700,5710,5690,1769
20240513,133400,3821992130,5700,5700,5700,5700,1201
20240513,133300,3815146430,5680,5690,5690,5680,19
20240513,133200,3815038340,5690,5670,5700,5670,1302
20240513,133100,3807647950,5700,5690,5700,5690,1021
20240513,133000,3801836250,5690,5690,5690,5690,0
20240513,132900,3801836250,5690,5680,5690,5680,200
20240513,132800,3800698470,5660,5670,5680,5660,610
20240513,132700,3797245680,5650,5660,5660,5650,1666
20240513,132600,3787819610,5660,5660,5660,5650,2508
20240513,132500,3773626330,5660,5650,5660,5650,587
20240513,132400,3770307500,5660,5660,5660,5650,1190
20240513,132300,3763582830,5670,5670,5670,5660,1277
20240513,132200,3756353690,5670,5670,5670,5670,699
20240513,132100,3752390360,5680,5680,5680,5670,1027
20240513,132000,3746559500,5680,5680,5690,5680,607
20240513,131900,3743111730,5680,5680,5680,5680,150
20240513,131800,3742259730,5680,5680,5680,5680,6
20240513,131700,3742225650,5680,5690,5690,5680,78
20240513,131600,3741781870,5690,5670,5690,5670,131
20240513,131500,3741037100,5670,5670,5670,5670,507
20240513,131400,3738162410,5670,5680,5680,5670,70
20240513,131300,3737765000,5670,5670,5670,5670,340
20240513,131200,3735837200,5690,5670,5690,5670,1057
20240513,131100,3729835810,5680,5680,5680,5680,576
20240513,131000,3726564130,5680,5690,5690,5680,2041
20240513,130900,3714966050,5700,5700,5700,5700,501
20240513,130800,3712110350,5700,5670,5700,5670,104
20240513,130700,3711520550,5670,5680,5680,5670,1930
20240513,130600,3700571070,5690,5710,5710,5690,348
20240513,130500,3698590870,5710,5710,5710,5710,51
20240513,130400,3698299660,5710,5680,5710,5680,303
20240513,130300,3696572590,5670,5700,5700,5670,1400
20240513,130200,3688626230,5700,5700,5700,5700,1
20240513,130100,3688620530,5680,5680,5680,5680,63
20240513,130000,3688262690,5680,5680,5680,5670,792
20240513,125900,3683764140,5680,5690,5690,5680,2708
20240513,125800,3668375120,5690,5680,5690,5680,272
20240513,125700,3666830020,5680,5680,5680,5680,159
20240513,125600,3665926900,5690,5700,5700,5690,1678
20240513,125500,3656365570,5720,5710,5720,5710,1212
20240513,125400,3649442100,5710,5720,5720,5700,203
20240513,125300,3648284780,5700,5710,5720,5700,6398
20240513,125200,3611795760,5690,5700,5710,5690,545
20240513,125100,3608685290,5700,5700,5700,5700,128
20240513,125000,3607955690,5690,5720,5720,5690,4085
20240513,124900,3584650390,5720,5730,5730,5710,1518
20240513,124800,3575968410,5730,5670,5740,5670,11048
20240513,124700,3512878200,5680,5680,5680,5680,0
20240513,124600,3512878200,5680,5660,5680,5660,44
20240513,124500,3512629140,5650,5660,5660,5650,459
20240513,124400,3510035240,5660,5660,5660,5660,63
20240513,124300,3509678660,5660,5670,5670,5660,44
20240513,124200,3509429490,5670,5670,5670,5670,566
20240513,124100,3506220270,5670,5670,5670,5670,0
20240513,124000,3506220270,5670,5690,5690,5670,1354
20240513,123900,3498533460,5680,5690,5690,5680,72
20240513,123800,3498124000,5690,5680,5690,5680,164
20240513,123700,3497191480,5680,5680,5680,5670,910
20240513,123600,3492022780,5680,5680,5680,5680,33
20240513,123500,3491835340,5670,5660,5670,5660,165
20240513,123400,3490899990,5670,5670,5670,5670,4
20240513,123300,3490877310,5650,5660,5670,5650,10380
20240513,123200,3432175320,5670,5670,5670,5670,10
20240513,123100,3432118620,5670,5660,5670,5660,257
20240513,123000,3430662810,5670,5670,5670,5660,207
20240513,122900,3429489130,5670,5670,5670,5670,3
20240513,122800,3429472120,5670,5670,5670,5670,0
20240513,122700,3429472120,5670,5650,5670,5650,181
20240513,122600,3428447470,5650,5670,5670,5650,7
20240513,122500,3428407900,5650,5660,5660,5650,9376
20240513,122400,3375393140,5660,5660,5660,5660,47
20240513,122300,3375127120,5660,5660,5660,5660,1155
20240513,122200,3368589820,5660,5660,5670,5660,368
20240513,122100,3366505530,5660,5650,5660,5650,1507
20240513,122000,3357990480,5650,5650,5650,5650,501
20240513,121900,3355159830,5650,5630,5650,5620,1744
20240513,121800,3345323670,5620,5640,5640,5620,549
20240513,121700,3342234160,5650,5650,5650,5650,0
20240513,121600,3342234160,5650,5640,5650,5620,162
20240513,121500,3341321230,5620,5630,5630,5620,2500
20240513,121400,3327270440,5630,5630,5660,5630,211
20240513,121300,3326082480,5620,5650,5650,5620,4123
20240513,121200,3302852650,5660,5660,5660,5660,10
20240513,121100,3302796050,5670,5670,5670,5650,61
20240513,121000,3302450380,5670,5660,5670,5650,38
20240513,120900,3302235310,5660,5670,5670,5660,521
20240513,120800,3299286250,5650,5650,5650,5650,1000
20240513,120700,3293636250,5650,5660,5660,5650,33
20240513,120600,3293449480,5650,5650,5650,5650,73
20240513,120500,3293037030,5650,5640,5650,5640,1047
20240513,120400,3287123530,5640,5680,5680,5630,1520
20240513,120300,3278548690,5640,5670,5670,5640,6000
20240513,120200,3244637810,5690,5690,5690,5690,6
20240513,120100,3244603670,5670,5680,5680,5670,565
20240513,120000,3241394480,5680,5690,5700,5680,2975
20240513,115900,3224474190,5690,5700,5700,5690,320
20240513,115800,3222652690,5710,5710,5710,5710,1
20240513,115700,3222646980,5690,5690,5690,5690,230
20240513,115600,3221338280,5690,5690,5690,5690,159
20240513,115500,3220433570,5690,5690,5690,5690,2
20240513,115400,3220422190,5690,5690,5690,5690,929
20240513,115300,3215136180,5690,5690,5690,5690,1000
20240513,115200,3209446180,5690,5700,5700,5690,1134
20240513,115100,3202984890,5720,5720,5720,5720,100
20240513,115000,3202412890,5720,5720,5720,5720,5
20240513,114900,3202384290,5720,5720,5720,5700,876
20240513,114800,3197389370,5710,5710,5710,5710,64
20240513,114700,3197023930,5700,5700,5700,5700,5
20240513,114600,3196995430,5700,5700,5700,5700,350
20240513,114500,3195000430,5720,5710,5720,5710,10
20240513,114400,3194943260,5700,5700,5700,5700,3
20240513,114300,3194926160,5700,5720,5720,5700,280
20240513,114200,3193330120,5700,5680,5700,5680,303
20240513,114100,3191609020,5680,5680,5700,5680,449
20240513,114000,3189056800,5700,5730,5730,5700,460
20240513,113900,3186434710,5730,5730,5730,5710,402
20240513,113800,3184131290,5730,5720,5730,5720,226
20240513,113700,3182838560,5720,5700,5720,5700,423
20240513,113600,3180425210,5700,5680,5700,5680,400
20240513,113500,3178149210,5670,5670,5670,5670,0
20240513,113400,3178149210,5670,5710,5710,5670,2001
20240513,113300,3166784220,5680,5680,5690,5680,1695
20240513,113200,3157155720,5680,5710,5710,5680,40
20240513,113100,3156928490,5680,5710,5710,5680,1681
20240513,113000,3147353240,5710,5720,5720,5710,2024
20240513,112900,3135779160,5720,5700,5720,5700,410
20240513,112800,3133436560,5710,5690,5710,5690,686
20240513,112700,3129521630,5690,5690,5690,5690,241
20240513,112600,3128150340,5690,5670,5690,5670,1661
20240513,112500,3118732450,5690,5680,5690,5680,2280
20240513,112400,3105778840,5670,5660,5670,5660,1046
20240513,112300,3099850620,5670,5690,5690,5670,384
20240513,112200,3097669360,5700,5710,5730,5700,1282
20240513,112100,3090358260,5700,5740,5740,5700,3806
20240513,112000,3068583600,5740,5730,5750,5730,3299
20240513,111900,3049649710,5730,5730,5760,5720,7216
20240513,111800,3008195140,5730,5730,5740,5700,2873
20240513,111700,2991744220,5720,5710,5730,5700,1733
20240513,111600,2981850220,5700,5720,5720,5700,4905
20240513,111500,2953889070,5720,5660,5740,5660,17497
20240513,111400,2854147480,5670,5650,5680,5650,1305
20240513,111300,2846752050,5650,5640,5670,5640,2742
20240513,111200,2831238730,5640,5650,5650,5640,1452
20240513,111100,2823036430,5640,5640,5650,5640,14
20240513,111000,2822957460,5640,5640,5640,5640,131
20240513,110900,2822218620,5640,5640,5640,5640,50
20240513,110800,2821936620,5640,5630,5640,5630,11
20240513,110700,2821874590,5640,5630,5640,5630,645
20240513,110600,2818243170,5640,5630,5640,5630,305
20240513,110500,2816525970,5630,5640,5640,5630,66
20240513,110400,2816153770,5640,5640,5640,5640,1
20240513,110300,2816148130,5650,5630,5650,5630,2962
20240513,110200,2799432720,5630,5600,5630,5600,9433
20240513,110100,2746452540,5600,5560,5600,5560,7417
20240513,110000,2705046400,5560,5600,5600,5560,328
20240513,105900,2703217600,5600,5600,5600,5560,1149
20240513,105800,2696815300,5550,5590,5600,5550,9000
20240513,105700,2646658450,5590,5560,5590,5550,307
20240513,105600,2644951810,5550,5550,5550,5550,1831
20240513,105500,2634789760,5600,5590,5600,5550,4207
20240513,105400,2611396710,5570,5590,5590,5570,56
20240513,105300,2611083970,5590,5590,5590,5590,0
20240513,105200,2611083970,5590,5590,5590,5570,404
20240513,105100,2608833630,5590,5590,5590,5580,1817
20240513,105000,2598683160,5600,5600,5600,5590,8
20240513,104900,2598638410,5600,5600,5600,5600,1
20240513,104800,2598632810,5610,5590,5610,5590,100
20240513,104700,2598072230,5590,5600,5600,5590,1474
20240513,104600,2589826150,5610,5600,5610,5600,1143
20240513,104500,2583424450,5590,5590,5590,5590,332
20240513,104400,2581568570,5600,5610,5610,5600,995
20240513,104300,2575996520,5600,5620,5620,5590,2023
20240513,104200,2564673460,5620,5620,5620,5600,1579
20240513,104100,2555820080,5600,5610,5610,5600,3120
20240513,104000,2538336880,5600,5610,5610,5590,2882
20240513,103900,2522214890,5610,5590,5610,5590,2103
20240513,103800,2510452410,5580,5580,5580,5560,615
20240513,103700,2507021730,5560,5550,5560,5550,257
20240513,103600,2505593050,5560,5540,5560,5540,521
20240513,103500,2502696920,5540,5570,5570,5540,3858
20240513,103400,2481288350,5580,5580,5580,5580,1
20240513,103300,2481282770,5560,5560,5560,5560,1052
20240513,103200,2475433650,5560,5560,5580,5550,252
20240513,103100,2474032640,5560,5540,5560,5540,459
20240513,103000,2471487120,5560,5570,5590,5510,15438
20240513,102900,2385904940,5590,5570,5590,5550,10867
20240513,102800,2325499450,5570,5560,5580,5560,353
20240513,102700,2323533620,5590,5600,5600,5570,10583
20240513,102600,2264506890,5600,5600,5600,5590,2199
20240513,102500,2252214460,5590,5600,5600,5590,1501
20240513,102400,2243823190,5590,5610,5610,5590,1643
20240513,102300,2234626290,5620,5600,5620,5600,1533
20240513,102200,2226039470,5620,5600,5620,5600,273
20240513,102100,2224506050,5620,5610,5620,5600,1026
20240513,102000,2218753760,5610,5590,5620,5590,227
20240513,101900,2217481840,5630,5620,5630,5600,2899
20240513,101800,2201241420,5610,5630,5640,5610,3076
20240513,101700,2183945750,5640,5640,5650,5630,392
20240513,101600,2181736980,5640,5640,5650,5630,1568
20240513,101500,2172896710,5650,5630,5650,5630,558
20240513,101400,2169750820,5630,5640,5640,5630,483
20240513,101300,2167029530,5630,5630,5630,5630,0
20240513,101200,2167029530,5630,5630,5640,5630,454
20240513,101100,2164471080,5630,5600,5630,5600,637
20240513,101000,2160895950,5600,5620,5620,5600,2887
20240513,100900,2144715910,5620,5620,5620,5600,2229
20240513,100800,2132233390,5620,5600,5620,5590,1090
20240513,100700,2126131560,5610,5600,5610,5600,1251
20240513,100600,2119124450,5600,5600,5610,5590,3552
20240513,100500,2099242500,5600,5590,5600,5590,780
20240513,100400,2094878410,5600,5590,5600,5580,1050
20240513,100300,2089008950,5590,5590,5610,5580,3367
20240513,100200,2070171600,5610,5600,5610,5590,12369
20240513,100100,2000914860,5600,5620,5620,5600,3624
20240513,100000,1980582670,5620,5620,5630,5610,3970
20240513,095900,1958294340,5630,5610,5630,5610,2015
20240513,095800,1946980400,5610,5660,5660,5610,16855
20240513,095700,1852117840,5650,5650,5650,5640,2001
20240513,095600,1840816520,5650,5670,5670,5650,3152
20240513,095500,1822992120,5670,5670,5670,5660,452
20240513,095400,1820429290,5670,5660,5690,5650,3950
20240513,095300,1798068850,5690,5710,5710,5660,2545
20240513,095200,1783659930,5670,5720,5720,5670,4524
20240513,095100,1757976630,5720,5700,5720,5680,1004
20240513,095000,1752261230,5700,5720,5720,5680,1584
20240513,094900,1743251500,5720,5710,5720,5710,629
20240513,094800,1739654120,5710,5720,5720,5710,73
20240513,094700,1739237060,5680,5700,5720,5680,3407
20240513,094600,1719774260,5710,5680,5710,5680,2562
20240513,094500,1705170790,5680,5670,5690,5670,516
20240513,094400,1702240020,5670,5670,5680,5660,1552
20240513,094300,1693429970,5660,5660,5680,5660,4074
20240513,094200,1670362000,5660,5670,5680,5660,2724
20240513,094100,1654906860,5680,5680,5680,5680,29
20240513,094000,1654742140,5690,5690,5690,5690,550
20240513,093900,1651612640,5700,5680,5700,5670,923
20240513,093800,1646373140,5680,5690,5700,5680,53
20240513,093700,1646072050,5690,5710,5710,5690,2101
20240513,093600,1634103420,5710,5700,5710,5700,3801
20240513,093500,1612421240,5700,5690,5700,5690,1241
20240513,093400,1605356810,5690,5660,5690,5660,3167
20240513,093300,1587374480,5630,5640,5650,5630,8765
20240513,093200,1537937450,5640,5650,5650,5640,3316
20240513,093100,1519218240,5650,5650,5650,5650,1536
20240513,093000,1510539840,5640,5650,5650,5640,2288
20240513,092900,1497614310,5680,5690,5700,5650,8367
20240513,092800,1450226610,5700,5680,5700,5670,2688
20240513,092700,1434958430,5680,5670,5700,5670,1395
20240513,092600,1427042890,5700,5690,5700,5660,839
20240513,092500,1422288880,5690,5650,5710,5640,4303
20240513,092400,1397931620,5650,5680,5710,5650,7822
20240513,092300,1353627450,5710,5720,5720,5680,5075
20240513,092200,1324742080,5700,5740,5740,5700,2346
20240513,092100,1311351540,5720,5700,5740,5690,4414
20240513,092000,1286139350,5700,5710,5710,5680,4536
20240513,091900,1260324850,5710,5710,5710,5700,2323
20240513,091800,1247074300,5720,5720,5720,5700,3309
20240513,091700,1228152040,5700,5690,5720,5690,2604
20240513,091600,1213319760,5690,5730,5730,5680,5438
20240513,091500,1182308790,5730,5770,5770,5720,1936
20240513,091400,1171176250,5740,5770,5780,5720,6939
20240513,091300,1131138170,5770,5700,5770,5700,6605
20240513,091200,1093245710,5710,5710,5730,5670,6747
20240513,091100,1054678610,5710,5700,5710,5660,8901
20240513,091000,1003954330,5660,5690,5700,5660,4652
20240513,090900,977500450,5690,5650,5690,5630,8134
20240513,090800,931503690,5650,5710,5720,5630,14044
20240513,090700,851950040,5700,5660,5700,5630,9730
20240513,090600,796861640,5690,5700,5700,5650,14126
20240513,090500,716739490,5700,5730,5730,5690,10064
20240513,090400,659315740,5720,5710,5740,5710,7358
20240513,090300,617280040,5740,5710,5750,5680,9711
20240513,090200,561879290,5710,5790,5790,5710,11138
20240513,090100,498105440,5790,5820,5820,5750,27150
20240513,090000,341233400,5820,5780,5830,5780,51899