stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212200,3913042480,5410,5410,5410,5410,14733
20240514,212100,3913042480,5410,5410,5410,5410,0
20240514,212000,3913042480,5410,5410,5410,5410,0
20240514,211900,3913042480,5410,5410,5410,5410,0
20240514,211800,3913042480,5410,5410,5410,5410,0
20240514,211700,3913042480,5410,5410,5410,5410,0
20240514,211600,3913042480,5410,5410,5410,5410,0
20240514,211500,3913042480,5410,5410,5410,5410,0
20240514,211400,3913042480,5410,5410,5410,5410,0
20240514,211300,3913042480,5410,5410,5410,5410,0
20240514,211200,3913042480,5410,5410,5410,5410,0
20240514,211100,3913042480,5410,5410,5410,5410,0
20240514,211000,3913042480,5410,5410,5410,5410,0
20240514,210900,3913042480,5410,5410,5410,5410,0
20240514,210800,3913042480,5410,5410,5410,5410,0
20240514,210700,3913042480,5410,5410,5410,5410,0
20240514,210600,3913042480,5410,5410,5410,5410,0
20240514,210500,3913042480,5410,5410,5410,5410,0
20240514,210400,3913042480,5410,5410,5410,5410,0
20240514,210300,3913042480,5410,5410,5410,5410,0
20240514,210200,3913042480,5410,5410,5410,5410,0
20240514,210100,3913042480,5410,5410,5410,5410,0
20240514,210000,3913042480,5410,5410,5410,5410,0
20240514,205900,3913042480,5410,5410,5410,5410,0
20240514,205800,3913042480,5410,5410,5410,5410,0
20240514,205700,3913042480,5410,5410,5410,5410,0
20240514,205600,3913042480,5410,5410,5410,5410,0
20240514,205500,3913042480,5410,5410,5410,5410,0
20240514,205400,3913042480,5410,5410,5410,5410,0
20240514,205300,3913042480,5410,5410,5410,5410,0
20240514,205200,3913042480,5410,5410,5410,5410,14733
20240514,205100,3913042480,5410,5410,5410,5410,0
20240514,205000,3913042480,5410,5410,5410,5410,0
20240514,204900,3913042480,5410,5410,5410,5410,0
20240514,204800,3913042480,5410,5410,5410,5410,0
20240514,204700,3913042480,5410,5410,5410,5410,0
20240514,204600,3913042480,5410,5410,5410,5410,0
20240514,204500,3913042480,5410,5410,5410,5410,0
20240514,204400,3913042480,5410,5410,5410,5410,0
20240514,204300,3913042480,5410,5410,5410,5410,0
20240514,204200,3913042480,5410,5410,5410,5410,0
20240514,204100,3913042480,5410,5410,5410,5410,0
20240514,204000,3913042480,5410,5410,5410,5410,0
20240514,203900,3913042480,5410,5410,5410,5410,0
20240514,203800,3913042480,5410,5410,5410,5410,0
20240514,203700,3913042480,5410,5410,5410,5410,0
20240514,203600,3913042480,5410,5410,5410,5410,0
20240514,203500,3913042480,5410,5410,5410,5410,0
20240514,203400,3913042480,5410,5410,5410,5410,0
20240514,203300,3913042480,5410,5410,5410,5410,0
20240514,203200,3913042480,5410,5410,5410,5410,0
20240514,203100,3913042480,5410,5410,5410,5410,0
20240514,203000,3913042480,5410,5410,5410,5410,0
20240514,202900,3913042480,5410,5410,5410,5410,0
20240514,202800,3913042480,5410,5410,5410,5410,0
20240514,202700,3913042480,5410,5410,5410,5410,0
20240514,202600,3913042480,5410,5410,5410,5410,0
20240514,202500,3913042480,5410,5410,5410,5410,0
20240514,202400,3913042480,5410,5410,5410,5410,0
20240514,202300,3913042480,5410,5410,5410,5410,0
20240514,202200,3913042480,5410,5410,5410,5410,14733
20240514,202100,3913042480,5410,5410,5410,5410,0
20240514,202000,3913042480,5410,5410,5410,5410,0
20240514,201900,3913042480,5410,5410,5410,5410,0
20240514,201800,3913042480,5410,5410,5410,5410,0
20240514,201700,3913042480,5410,5410,5410,5410,0
20240514,201600,3913042480,5410,5410,5410,5410,0
20240514,201500,3913042480,5410,5410,5410,5410,0
20240514,201400,3913042480,5410,5410,5410,5410,0
20240514,201300,3913042480,5410,5410,5410,5410,0
20240514,201200,3913042480,5410,5410,5410,5410,0
20240514,201100,3913042480,5410,5410,5410,5410,0
20240514,201000,3913042480,5410,5410,5410,5410,0
20240514,200900,3913042480,5410,5410,5410,5410,0
20240514,200800,3913042480,5410,5410,5410,5410,0
20240514,200700,3913042480,5410,5410,5410,5410,0
20240514,200600,3913042480,5410,5410,5410,5410,0
20240514,200500,3913042480,5410,5410,5410,5410,0
20240514,200400,3913042480,5410,5410,5410,5410,0
20240514,200300,3913042480,5410,5410,5410,5410,0
20240514,200200,3913042480,5410,5410,5410,5410,0
20240514,200100,3913042480,5410,5410,5410,5410,0
20240514,200000,3913042480,5410,5410,5410,5410,0
20240514,195900,3913042480,5410,5410,5410,5410,0
20240514,195800,3913042480,5410,5410,5410,5410,0
20240514,195700,3913042480,5410,5410,5410,5410,0
20240514,195600,3913042480,5410,5410,5410,5410,0
20240514,195500,3913042480,5410,5410,5410,5410,0
20240514,195400,3913042480,5410,5410,5410,5410,0
20240514,195300,3913042480,5410,5410,5410,5410,0
20240514,195200,3913042480,5410,5410,5410,5410,14733
20240514,195100,3913042480,5410,5410,5410,5410,0
20240514,195000,3913042480,5410,5410,5410,5410,0
20240514,194900,3913042480,5410,5410,5410,5410,0
20240514,194800,3913042480,5410,5410,5410,5410,0
20240514,194700,3913042480,5410,5410,5410,5410,0
20240514,194600,3913042480,5410,5410,5410,5410,0
20240514,194500,3913042480,5410,5410,5410,5410,0
20240514,194400,3913042480,5410,5410,5410,5410,0
20240514,194300,3913042480,5410,5410,5410,5410,0
20240514,194200,3913042480,5410,5410,5410,5410,0
20240514,194100,3913042480,5410,5410,5410,5410,0
20240514,194000,3913042480,5410,5410,5410,5410,0
20240514,193900,3913042480,5410,5410,5410,5410,0
20240514,193800,3913042480,5410,5410,5410,5410,0
20240514,193700,3913042480,5410,5410,5410,5410,0
20240514,193600,3913042480,5410,5410,5410,5410,0
20240514,193500,3913042480,5410,5410,5410,5410,0
20240514,193400,3913042480,5410,5410,5410,5410,0
20240514,193300,3913042480,5410,5410,5410,5410,0
20240514,193200,3913042480,5410,5410,5410,5410,0
20240514,193100,3913042480,5410,5410,5410,5410,0
20240514,193000,3913042480,5410,5410,5410,5410,0
20240514,192900,3913042480,5410,5410,5410,5410,0
20240514,192800,3913042480,5410,5410,5410,5410,0
20240514,192700,3913042480,5410,5410,5410,5410,0
20240514,192600,3913042480,5410,5410,5410,5410,0
20240514,192500,3913042480,5410,5410,5410,5410,0
20240514,192400,3913042480,5410,5410,5410,5410,0
20240514,192300,3913042480,5410,5410,5410,5410,0
20240514,192200,3913042480,5410,5410,5410,5410,14733
20240514,192100,3913042480,5410,5410,5410,5410,0
20240514,192000,3913042480,5410,5410,5410,5410,0
20240514,191900,3913042480,5410,5410,5410,5410,0
20240514,191800,3913042480,5410,5410,5410,5410,0
20240514,191700,3913042480,5410,5410,5410,5410,0
20240514,191600,3913042480,5410,5410,5410,5410,0
20240514,191500,3913042480,5410,5410,5410,5410,0
20240514,191400,3913042480,5410,5410,5410,5410,0
20240514,191300,3913042480,5410,5410,5410,5410,0
20240514,191200,3913042480,5410,5410,5410,5410,0
20240514,191100,3913042480,5410,5410,5410,5410,0
20240514,191000,3913042480,5410,5410,5410,5410,0
20240514,190900,3913042480,5410,5410,5410,5410,0
20240514,190800,3913042480,5410,5410,5410,5410,0
20240514,190700,3913042480,5410,5410,5410,5410,0
20240514,190600,3913042480,5410,5410,5410,5410,0
20240514,190500,3913042480,5410,5410,5410,5410,0
20240514,190400,3913042480,5410,5410,5410,5410,0
20240514,190300,3913042480,5410,5410,5410,5410,0
20240514,190200,3913042480,5410,5410,5410,5410,0
20240514,190100,3913042480,5410,5410,5410,5410,0
20240514,190000,3913042480,5410,5410,5410,5410,0
20240514,185900,3913042480,5410,5410,5410,5410,0
20240514,185800,3913042480,5410,5410,5410,5410,0
20240514,185700,3913042480,5410,5410,5410,5410,0
20240514,185600,3913042480,5410,5410,5410,5410,0
20240514,185500,3913042480,5410,5410,5410,5410,0
20240514,185400,3913042480,5410,5410,5410,5410,0
20240514,185300,3913042480,5410,5410,5410,5410,0
20240514,185200,3913042480,5410,5410,5410,5410,14733
20240514,185100,3913042480,5410,5410,5410,5410,0
20240514,185000,3913042480,5410,5410,5410,5410,0
20240514,184900,3913042480,5410,5410,5410,5410,0
20240514,184800,3913042480,5410,5410,5410,5410,0
20240514,184700,3913042480,5410,5410,5410,5410,0
20240514,184600,3913042480,5410,5410,5410,5410,0
20240514,184500,3913042480,5410,5410,5410,5410,0
20240514,184400,3913042480,5410,5410,5410,5410,0
20240514,184300,3913042480,5410,5410,5410,5410,0
20240514,184200,3913042480,5410,5410,5410,5410,0
20240514,184100,3913042480,5410,5410,5410,5410,0
20240514,184000,3913042480,5410,5410,5410,5410,0
20240514,183900,3913042480,5410,5410,5410,5410,0
20240514,183800,3913042480,5410,5410,5410,5410,0
20240514,183700,3913042480,5410,5410,5410,5410,0
20240514,183600,3913042480,5410,5410,5410,5410,0
20240514,183500,3913042480,5410,5410,5410,5410,0
20240514,183400,3913042480,5410,5410,5410,5410,0
20240514,183300,3913042480,5410,5410,5410,5410,0
20240514,183200,3913042480,5410,5410,5410,5410,0
20240514,183100,3913042480,5410,5410,5410,5410,0
20240514,183000,3913042480,5410,5410,5410,5410,0
20240514,182900,3913042480,5410,5410,5410,5410,0
20240514,182800,3913042480,5410,5410,5410,5410,0
20240514,182700,3913042480,5410,5410,5410,5410,0
20240514,182600,3913042480,5410,5410,5410,5410,0
20240514,182500,3913042480,5410,5410,5410,5410,0
20240514,182400,3913042480,5410,5410,5410,5410,0
20240514,182300,3913042480,5410,5410,5410,5410,0
20240514,182200,3913042480,5410,5410,5410,5410,14733
20240514,182100,3913042480,5410,5410,5410,5410,0
20240514,182000,3913042480,5410,5410,5410,5410,0
20240514,181900,3913042480,5410,5410,5410,5410,0
20240514,181800,3913042480,5410,5410,5410,5410,0
20240514,181700,3913042480,5410,5410,5410,5410,0
20240514,181600,3913042480,5410,5410,5410,5410,0
20240514,181500,3913042480,5410,5410,5410,5410,0
20240514,181400,3913042480,5410,5410,5410,5410,0
20240514,181300,3913042480,5410,5410,5410,5410,0
20240514,181200,3913042480,5410,5410,5410,5410,0
20240514,181100,3913042480,5410,5410,5410,5410,0
20240514,181000,3913042480,5410,5410,5410,5410,0
20240514,180900,3913042480,5410,5410,5410,5410,0
20240514,180800,3913042480,5410,5410,5410,5410,0
20240514,180700,3913042480,5410,5410,5410,5410,0
20240514,180600,3913042480,5410,5410,5410,5410,0
20240514,180500,3913042480,5410,5410,5410,5410,0
20240514,180400,3913042480,5410,5410,5410,5410,0
20240514,180300,3913042480,5410,5410,5410,5410,0
20240514,180200,3913042480,5410,5410,5410,5410,0
20240514,180100,3913042480,5410,5410,5410,5410,0
20240514,180000,3913042480,5410,5410,5410,5410,0
20240514,175900,3913042480,5410,5410,5410,5410,0
20240514,175800,3913042480,5410,5410,5410,5410,0
20240514,175700,3913042480,5410,5410,5410,5410,0
20240514,175600,3913042480,5410,5410,5410,5410,0
20240514,175500,3913042480,5410,5410,5410,5410,0
20240514,175400,3913042480,5410,5410,5410,5410,0
20240514,175300,3913042480,5410,5410,5410,5410,0
20240514,175200,3913042480,5410,5410,5410,5410,14733
20240514,175100,3913042480,5410,5410,5410,5410,0
20240514,175000,3913042480,5410,5410,5410,5410,0
20240514,174900,3913042480,5410,5410,5410,5410,0
20240514,174800,3913042480,5410,5410,5410,5410,0
20240514,174700,3913042480,5410,5410,5410,5410,0
20240514,174600,3913042480,5410,5410,5410,5410,0
20240514,174500,3913042480,5410,5410,5410,5410,0
20240514,174400,3913042480,5410,5410,5410,5410,0
20240514,174300,3913042480,5410,5410,5410,5410,0
20240514,174200,3913042480,5410,5410,5410,5410,0
20240514,174100,3913042480,5410,5410,5410,5410,0
20240514,174000,3913042480,5410,5410,5410,5410,0
20240514,173900,3913042480,5410,5410,5410,5410,0
20240514,173800,3913042480,5410,5410,5410,5410,0
20240514,173700,3913042480,5410,5410,5410,5410,0
20240514,173600,3913042480,5410,5410,5410,5410,0
20240514,173500,3913042480,5410,5410,5410,5410,0
20240514,173400,3913042480,5410,5410,5410,5410,0
20240514,173300,3913042480,5410,5410,5410,5410,0
20240514,173200,3913042480,5410,5410,5410,5410,0
20240514,173100,3913042480,5410,5410,5410,5410,0
20240514,173000,3913042480,5410,5410,5410,5410,0
20240514,172900,3913042480,5410,5410,5410,5410,0
20240514,172800,3913042480,5410,5410,5410,5410,0
20240514,172700,3913042480,5410,5410,5410,5410,0
20240514,172600,3913042480,5410,5410,5410,5410,0
20240514,172500,3913042480,5410,5410,5410,5410,0
20240514,172400,3913042480,5410,5410,5410,5410,0
20240514,172300,3913042480,5410,5410,5410,5410,0
20240514,172200,3913042480,5410,5410,5410,5410,14733
20240514,172100,3913042480,5410,5410,5410,5410,0
20240514,172000,3913042480,5410,5410,5410,5410,0
20240514,171900,3913042480,5410,5410,5410,5410,0
20240514,171800,3913042480,5410,5410,5410,5410,0
20240514,171700,3913042480,5410,5410,5410,5410,0
20240514,171600,3913042480,5410,5410,5410,5410,0
20240514,171500,3913042480,5410,5410,5410,5410,0
20240514,171400,3913042480,5410,5410,5410,5410,0
20240514,171300,3913042480,5410,5410,5410,5410,0
20240514,171200,3913042480,5410,5410,5410,5410,0
20240514,171100,3913042480,5410,5410,5410,5410,0
20240514,171000,3913042480,5410,5410,5410,5410,0
20240514,170900,3913042480,5410,5410,5410,5410,0
20240514,170800,3913042480,5410,5410,5410,5410,0
20240514,170700,3913042480,5410,5410,5410,5410,0
20240514,170600,3913042480,5410,5410,5410,5410,0
20240514,170500,3913042480,5410,5410,5410,5410,0
20240514,170400,3913042480,5410,5410,5410,5410,0
20240514,170300,3913042480,5410,5410,5410,5410,0
20240514,170200,3913042480,5410,5410,5410,5410,0
20240514,170100,3913042480,5410,5410,5410,5410,0
20240514,170000,3913042480,5410,5410,5410,5410,0
20240514,165900,3913042480,5410,5410,5410,5410,0
20240514,165800,3913042480,5410,5410,5410,5410,0
20240514,165700,3913042480,5410,5410,5410,5410,0
20240514,165600,3913042480,5410,5410,5410,5410,0
20240514,165500,3913042480,5410,5410,5410,5410,0
20240514,165400,3913042480,5410,5410,5410,5410,0
20240514,165300,3913042480,5410,5410,5410,5410,0
20240514,165200,3913042480,5410,5410,5410,5410,14733
20240514,165100,3913042480,5410,5410,5410,5410,0
20240514,165000,3913042480,5410,5410,5410,5410,0
20240514,164900,3913042480,5410,5410,5410,5410,0
20240514,164800,3913042480,5410,5410,5410,5410,0
20240514,164700,3913042480,5410,5410,5410,5410,0
20240514,164600,3913042480,5410,5410,5410,5410,0
20240514,164500,3913042480,5410,5410,5410,5410,0
20240514,164400,3913042480,5410,5410,5410,5410,0
20240514,164300,3913042480,5410,5410,5410,5410,0
20240514,164200,3913042480,5410,5410,5410,5410,0
20240514,164100,3913042480,5410,5410,5410,5410,0
20240514,164000,3913042480,5410,5410,5410,5410,0
20240514,163900,3913042480,5410,5410,5410,5410,0
20240514,163800,3913042480,5410,5410,5410,5410,0
20240514,163700,3913042480,5410,5410,5410,5410,0
20240514,163600,3913042480,5410,5410,5410,5410,0
20240514,163500,3913042480,5410,5410,5410,5410,0
20240514,163400,3913042480,5410,5410,5410,5410,0
20240514,163300,3913042480,5410,5410,5410,5410,0
20240514,163200,3913042480,5410,5410,5410,5410,0
20240514,163100,3913042480,5410,5410,5410,5410,0
20240514,163000,3913042480,5410,5410,5410,5410,0
20240514,162900,3913042480,5410,5410,5410,5410,0
20240514,162800,3913042480,5410,5410,5410,5410,0
20240514,162700,3913042480,5410,5410,5410,5410,0
20240514,162600,3913042480,5410,5410,5410,5410,0
20240514,162500,3913042480,5410,5410,5410,5410,0
20240514,162400,3913042480,5410,5410,5410,5410,0
20240514,162300,3913042480,5410,5410,5410,5410,0
20240514,162200,3913042480,5410,5410,5410,5410,14733
20240514,162100,3913042480,5410,5410,5410,5410,0
20240514,162000,3913042480,5410,5410,5410,5410,0
20240514,161900,3913042480,5410,5410,5410,5410,0
20240514,161800,3913042480,5410,5410,5410,5410,0
20240514,161700,3913042480,5410,5410,5410,5410,0
20240514,161600,3913042480,5410,5410,5410,5410,0
20240514,161500,3913042480,5410,5410,5410,5410,0
20240514,161400,3913042480,5410,5410,5410,5410,0
20240514,161300,3913042480,5410,5410,5410,5410,0
20240514,161200,3913042480,5410,5410,5410,5410,0
20240514,161100,3913042480,5410,5410,5410,5410,0
20240514,161000,3913042480,5410,5410,5410,5410,0
20240514,160900,3913042480,5410,5410,5410,5410,0
20240514,160800,3913042480,5410,5410,5410,5410,0
20240514,160700,3913042480,5410,5410,5410,5410,0
20240514,160600,3913042480,5410,5410,5410,5410,0
20240514,160500,3913042480,5410,5410,5410,5410,0
20240514,160400,3913042480,5410,5410,5410,5410,0
20240514,160300,3913042480,5410,5410,5410,5410,0
20240514,160200,3913042480,5410,5410,5410,5410,0
20240514,160100,3913042480,5410,5410,5410,5410,0
20240514,160000,3913042480,5410,5410,5410,5410,0
20240514,155900,3913042480,5410,5410,5410,5410,0
20240514,155800,3913042480,5410,5410,5410,5410,0
20240514,155700,3913042480,5410,5410,5410,5410,0
20240514,155600,3913042480,5410,5410,5410,5410,0
20240514,155500,3913042480,5410,5410,5410,5410,0
20240514,155400,3913042480,5410,5410,5410,5410,0
20240514,155300,3913042480,5410,5410,5410,5410,0
20240514,155200,3913042480,5410,5410,5410,5410,14733
20240514,155100,3913042480,5410,5410,5410,5410,0
20240514,155000,3913042480,5410,5410,5410,5410,0
20240514,154900,3913042480,5410,5410,5410,5410,0
20240514,154800,3913042480,5410,5410,5410,5410,0
20240514,154700,3913042480,5410,5410,5410,5410,0
20240514,154600,3913042480,5410,5410,5410,5410,0
20240514,154500,3913042480,5410,5410,5410,5410,0
20240514,154400,3913042480,5410,5410,5410,5410,0
20240514,154300,3913042480,5410,5410,5410,5410,0
20240514,154200,3913042480,5410,5410,5410,5410,0
20240514,154100,3913042480,5410,5410,5410,5410,0
20240514,154000,3913042480,5410,5410,5410,5410,0
20240514,153900,3913042480,5410,5410,5410,5410,0
20240514,153800,3913042480,5410,5410,5410,5410,0
20240514,153700,3913042480,5410,5410,5410,5410,0
20240514,153600,3913042480,5410,5410,5410,5410,0
20240514,153500,3913042480,5410,5410,5410,5410,0
20240514,153400,3913042480,5410,5410,5410,5410,0
20240514,153300,3913042480,5410,5410,5410,5410,0
20240514,153200,3913042480,5410,5410,5410,5410,0
20240514,153100,3913042480,5410,5410,5410,5410,0
20240514,153000,3913042480,5410,5410,5410,5410,14733
20240514,152900,3833336950,5440,5440,5440,5440,0
20240514,152800,3833336950,5440,5440,5440,5440,0
20240514,152700,3833336950,5440,5440,5440,5440,0
20240514,152600,3833336950,5440,5440,5440,5440,0
20240514,152500,3833336950,5440,5440,5440,5440,0
20240514,152400,3833336950,5440,5440,5440,5440,0
20240514,152300,3833336950,5440,5440,5440,5440,0
20240514,152200,3833336950,5440,5440,5440,5440,0
20240514,152100,3833336950,5440,5440,5440,5440,0
20240514,152000,3833336950,5440,5440,5440,5440,0
20240514,151900,3833336950,5440,5420,5440,5420,1663
20240514,151800,3824313430,5410,5440,5440,5410,3180
20240514,151700,3807088230,5440,5450,5450,5440,3440
20240514,151600,3788351610,5450,5450,5460,5450,1090
20240514,151500,3782409470,5450,5460,5460,5450,2385
20240514,151400,3769395120,5450,5440,5460,5430,1707
20240514,151300,3760099250,5440,5440,5440,5430,1144
20240514,151200,3753876490,5440,5430,5450,5430,4915
20240514,151100,3727178440,5430,5430,5430,5420,201
20240514,151000,3726088940,5430,5430,5430,5430,50
20240514,150900,3725817440,5420,5410,5430,5410,13362
20240514,150800,3653394660,5400,5410,5410,5400,628
20240514,150700,3649997190,5420,5420,5420,5410,1085
20240514,150600,3644117510,5430,5430,5430,5420,736
20240514,150500,3640121530,5430,5440,5440,5430,4373
20240514,150400,3616359410,5440,5440,5450,5420,1419
20240514,150300,3608639920,5450,5400,5470,5400,20484
20240514,150200,3497343700,5400,5400,5400,5400,2350
20240514,150100,3484653700,5400,5400,5400,5400,966
20240514,150000,3479437300,5400,5400,5400,5400,1007
20240514,145900,3473999500,5390,5400,5400,5390,43
20240514,145800,3473767500,5400,5400,5400,5400,1386
20240514,145700,3466283100,5400,5410,5410,5400,3121
20240514,145600,3449408670,5410,5400,5410,5400,1403
20240514,145500,3441822440,5400,5410,5410,5400,315
20240514,145400,3440121410,5410,5410,5410,5400,112
20240514,145300,3439516490,5410,5410,5420,5410,2331
20240514,145200,3426900780,5410,5410,5410,5410,208
20240514,145100,3425775500,5410,5400,5410,5400,1332
20240514,145000,3418579180,5400,5400,5400,5390,301
20240514,144900,3416955780,5400,5420,5420,5400,921
20240514,144800,3411975560,5410,5410,5420,5410,785
20240514,144700,3407728210,5410,5420,5420,5410,721
20240514,144600,3403827590,5410,5420,5420,5400,2490
20240514,144500,3390356640,5420,5410,5420,5410,500
20240514,144400,3387648630,5410,5410,5410,5410,1815
20240514,144300,3377829480,5410,5410,5410,5410,3534
20240514,144200,3358710540,5410,5400,5410,5400,363
20240514,144100,3356749650,5400,5400,5410,5400,2064
20240514,144000,3345585900,5400,5390,5400,5390,1129
20240514,143900,3339494580,5400,5400,5400,5400,306
20240514,143800,3337842180,5390,5400,5400,5390,1812
20240514,143700,3328061310,5400,5390,5400,5390,1779
20240514,143600,3318467090,5380,5380,5380,5380,0
20240514,143500,3318467090,5380,5390,5390,5380,150
20240514,143400,3317659090,5380,5380,5390,5380,223
20240514,143300,3316458100,5380,5380,5380,5380,2984
20240514,143200,3300404180,5370,5360,5370,5360,800
20240514,143100,3296108680,5360,5360,5360,5360,5000
20240514,143000,3269308680,5370,5360,5370,5360,914
20240514,142900,3264409300,5370,5370,5370,5370,82
20240514,142800,3263968960,5370,5360,5370,5360,1165
20240514,142700,3257716910,5370,5370,5370,5370,977
20240514,142600,3252470420,5370,5370,5380,5370,330
20240514,142500,3250698170,5380,5370,5380,5370,135
20240514,142400,3249972220,5380,5380,5380,5380,250
20240514,142300,3248627220,5370,5370,5370,5370,13
20240514,142200,3248557410,5370,5370,5370,5370,20
20240514,142100,3248450010,5370,5370,5370,5360,2178
20240514,142000,3236754170,5370,5370,5370,5370,50
20240514,141900,3236485670,5360,5370,5370,5360,142
20240514,141800,3235723330,5360,5360,5360,5360,42
20240514,141700,3235498210,5360,5360,5360,5360,0
20240514,141600,3235498210,5360,5360,5360,5360,1
20240514,141500,3235492850,5370,5360,5370,5360,876
20240514,141400,3230797450,5360,5350,5360,5350,261
20240514,141300,3229400990,5350,5350,5350,5350,372
20240514,141200,3227410790,5350,5360,5360,5350,533
20240514,141100,3224558900,5360,5360,5360,5360,100
20240514,141000,3224022900,5350,5360,5360,5350,1386
20240514,140900,3216602900,5350,5350,5350,5350,189
20240514,140800,3215591750,5350,5350,5350,5350,0
20240514,140700,3215591750,5350,5350,5350,5350,0
20240514,140600,3215591750,5350,5350,5350,5350,0
20240514,140500,3215591750,5350,5340,5350,5340,378
20240514,140400,3213571430,5340,5340,5350,5340,586
20240514,140300,3210441190,5350,5350,5350,5350,1660
20240514,140200,3201560190,5350,5350,5350,5340,524
20240514,140100,3198761790,5340,5350,5350,5340,1255
20240514,140000,3192057540,5350,5350,5350,5350,717
20240514,135900,3188221590,5350,5350,5350,5350,100
20240514,135800,3187686590,5360,5360,5360,5360,0
20240514,135700,3187686590,5360,5360,5360,5360,115
20240514,135600,3187070190,5360,5360,5360,5360,170
20240514,135500,3186158990,5350,5350,5350,5350,1
20240514,135400,3186153640,5360,5360,5360,5360,17
20240514,135300,3186062520,5360,5350,5360,5350,30
20240514,135200,3185901760,5350,5350,5350,5350,4644
20240514,135100,3161056360,5330,5330,5330,5330,0
20240514,135000,3161056360,5330,5330,5330,5330,8
20240514,134900,3161013720,5330,5350,5350,5330,5907
20240514,134800,3129468870,5350,5350,5360,5350,1022
20240514,134700,3124000860,5350,5360,5360,5350,572
20240514,134600,3120940610,5360,5350,5360,5350,341
20240514,134500,3119115260,5360,5370,5370,5360,85
20240514,134400,3118659010,5360,5370,5370,5360,1555
20240514,134300,3110311160,5360,5360,5360,5360,311
20240514,134200,3108644200,5360,5350,5360,5350,1511
20240514,134100,3100546240,5350,5350,5350,5350,137
20240514,134000,3099813290,5350,5350,5350,5340,172
20240514,133900,3098893360,5360,5360,5360,5360,177
20240514,133800,3097944640,5360,5360,5360,5360,0
20240514,133700,3097944640,5360,5360,5360,5360,0
20240514,133600,3097944640,5360,5350,5360,5340,1092
20240514,133500,3092103060,5350,5350,5350,5350,1
20240514,133400,3092097710,5350,5350,5350,5350,255
20240514,133300,3090733460,5350,5350,5350,5350,509
20240514,133200,3088010310,5350,5350,5350,5350,0
20240514,133100,3088010310,5350,5350,5350,5350,201
20240514,133000,3086934960,5360,5350,5360,5350,634
20240514,132900,3083538710,5350,5350,5350,5350,1418
20240514,132800,3075952410,5350,5350,5350,5350,100
20240514,132700,3075417410,5350,5350,5350,5350,0
20240514,132600,3075417410,5350,5350,5350,5350,582
20240514,132500,3072303710,5350,5350,5350,5350,5
20240514,132400,3072276960,5350,5360,5360,5350,90
20240514,132300,3071794860,5350,5360,5360,5350,3745
20240514,132200,3051759040,5360,5360,5360,5360,0
20240514,132100,3051759040,5360,5360,5360,5360,18
20240514,132000,3051662560,5340,5340,5340,5340,593
20240514,131900,3048495940,5340,5340,5340,5340,21
20240514,131800,3048383800,5340,5330,5340,5330,317
20240514,131700,3046691030,5330,5330,5330,5330,421
20240514,131600,3044447100,5330,5340,5340,5330,170
20240514,131500,3043540980,5330,5330,5330,5330,870
20240514,131400,3038903880,5330,5330,5330,5330,100
20240514,131300,3038370880,5330,5330,5330,5330,1034
20240514,131200,3032859660,5340,5340,5340,5340,10
20240514,131100,3032806260,5340,5340,5340,5340,568
20240514,131000,3029773140,5340,5340,5340,5340,0
20240514,130900,3029773140,5340,5340,5340,5340,312
20240514,130800,3028107060,5340,5350,5350,5340,650
20240514,130700,3024631110,5360,5360,5360,5360,600
20240514,130600,3021415110,5360,5340,5360,5340,665
20240514,130500,3017855850,5350,5330,5350,5330,584
20240514,130400,3014743090,5330,5320,5330,5320,1403
20240514,130300,3007278880,5330,5320,5330,5320,301
20240514,130200,3005677550,5330,5320,5330,5310,7812
20240514,130100,2964135150,5330,5340,5340,5320,2294
20240514,130000,2951915900,5330,5350,5350,5330,139
20240514,125900,2951173390,5360,5360,5360,5360,76
20240514,125800,2950766030,5360,5340,5360,5340,9
20240514,125700,2950717810,5350,5340,5350,5340,2105
20240514,125600,2939462080,5340,5320,5340,5320,790
20240514,125500,2935258000,5340,5340,5340,5340,11
20240514,125400,2935199260,5340,5350,5350,5320,3003
20240514,125300,2919223230,5320,5340,5340,5320,10735
20240514,125200,2862073510,5350,5340,5350,5340,221
20240514,125100,2860892160,5350,5340,5350,5340,118
20240514,125000,2860261930,5340,5340,5350,5340,1002
20240514,124900,2854911240,5340,5350,5350,5340,51
20240514,124800,2854638400,5350,5340,5350,5340,3235
20240514,124700,2837333310,5330,5330,5330,5330,110
20240514,124600,2836747010,5330,5330,5330,5320,1390
20240514,124500,2829339310,5330,5340,5340,5330,3390
20240514,124400,2811265610,5340,5340,5340,5330,980
20240514,124300,2806041210,5340,5340,5340,5340,176
20240514,124200,2805101370,5340,5330,5340,5320,6781
20240514,124100,2768963890,5340,5340,5350,5330,898
20240514,124000,2764169870,5350,5350,5350,5340,1217
20240514,123900,2757668980,5340,5350,5350,5330,3570
20240514,123800,2738613180,5330,5340,5350,5330,4132
20240514,123700,2716555020,5340,5340,5350,5340,1451
20240514,123600,2708806670,5340,5340,5340,5340,1074
20240514,123500,2703071510,5350,5340,5350,5340,986
20240514,123400,2697805170,5340,5350,5350,5340,273
20240514,123300,2696345470,5350,5350,5350,5340,113
20240514,123200,2695740930,5350,5350,5350,5340,2088
20240514,123100,2684590130,5350,5350,5350,5350,350
20240514,123000,2682717630,5340,5360,5360,5340,805
20240514,122900,2678410970,5360,5360,5360,5360,0
20240514,122800,2678410970,5360,5360,5360,5350,1261
20240514,122700,2671664280,5370,5360,5370,5360,274
20240514,122600,2670194900,5370,5370,5370,5360,105
20240514,122500,2669632050,5370,5370,5370,5350,625
20240514,122400,2666286000,5370,5360,5370,5360,985
20240514,122300,2661006360,5360,5360,5360,5360,420
20240514,122200,2658755160,5370,5370,5370,5370,2
20240514,122100,2658744420,5360,5360,5360,5360,439
20240514,122000,2656391380,5370,5360,5370,5360,202
20240514,121900,2655308640,5350,5350,5350,5350,1
20240514,121800,2655303290,5350,5360,5360,5350,3000
20240514,121700,2639239580,5360,5360,5360,5360,100
20240514,121600,2638703580,5360,5370,5370,5360,210
20240514,121500,2637577880,5370,5370,5370,5370,46
20240514,121400,2637330860,5370,5370,5370,5370,30
20240514,121300,2637169760,5370,5370,5370,5370,160
20240514,121200,2636310560,5370,5370,5370,5370,400
20240514,121100,2634162560,5370,5360,5370,5360,1111
20240514,121000,2628207590,5360,5360,5360,5360,300
20240514,120900,2626599590,5350,5350,5350,5350,0
20240514,120800,2626599590,5350,5350,5350,5340,762
20240514,120700,2622525030,5350,5350,5350,5350,84
20240514,120600,2622075630,5350,5350,5360,5330,6840
20240514,120500,2585534950,5350,5350,5350,5350,20
20240514,120400,2585427950,5350,5350,5350,5350,0
20240514,120300,2585427950,5350,5350,5350,5350,0
20240514,120200,2585427950,5350,5350,5350,5350,129
20240514,120100,2584737800,5340,5350,5350,5340,2003
20240514,120000,2574022070,5370,5350,5370,5350,440
20240514,115900,2571667970,5350,5360,5360,5350,1450
20240514,115800,2563899970,5360,5350,5360,5350,2
20240514,115700,2563889260,5350,5360,5360,5350,652
20240514,115600,2560400810,5360,5360,5360,5350,540
20240514,115500,2557510970,5360,5360,5360,5360,35
20240514,115400,2557323370,5360,5370,5370,5360,261
20240514,115300,2555924190,5370,5370,5370,5370,107
20240514,115200,2555349600,5370,5370,5370,5370,1
20240514,115100,2555344230,5370,5370,5370,5370,0
20240514,115000,2555344230,5370,5370,5370,5370,416
20240514,114900,2553110310,5370,5350,5370,5350,590
20240514,114800,2549953730,5350,5350,5350,5350,145
20240514,114700,2549177980,5350,5360,5360,5350,2435
20240514,114600,2536139380,5360,5360,5360,5360,0
20240514,114500,2536139380,5360,5360,5360,5360,260
20240514,114400,2534745780,5360,5360,5360,5360,2197
20240514,114300,2522969860,5360,5360,5360,5360,0
20240514,114200,2522969860,5360,5370,5370,5360,138
20240514,114100,2522230090,5370,5360,5370,5360,216
20240514,114000,2521071330,5370,5370,5370,5370,7
20240514,113900,2521033740,5370,5350,5370,5350,812
20240514,113800,2516681400,5350,5350,5350,5350,3
20240514,113700,2516665350,5350,5360,5360,5350,484
20240514,113600,2514075910,5360,5350,5360,5350,540
20240514,113500,2511185560,5350,5350,5350,5340,542
20240514,113400,2508287860,5350,5350,5350,5340,561
20240514,113300,2505287110,5350,5350,5350,5340,53
20240514,113200,2505003780,5360,5350,5360,5340,270
20240514,113100,2503561840,5350,5350,5350,5350,312
20240514,113000,2501892640,5360,5350,5360,5350,572
20240514,112900,2498832380,5350,5340,5350,5340,201
20240514,112800,2497759030,5340,5340,5350,5340,1878
20240514,112700,2487729510,5340,5350,5350,5340,361
20240514,112600,2485801670,5350,5350,5350,5350,422
20240514,112500,2483543970,5350,5360,5360,5340,2002
20240514,112400,2472845260,5360,5360,5360,5360,20
20240514,112300,2472738060,5360,5360,5360,5360,782
20240514,112200,2468546540,5360,5350,5360,5340,1507
20240514,112100,2460495310,5370,5370,5370,5370,120
20240514,112000,2459850910,5370,5370,5370,5370,0
20240514,111900,2459850910,5370,5370,5370,5370,191
20240514,111800,2458825240,5370,5360,5370,5360,1330
20240514,111700,2451696410,5350,5350,5350,5350,75
20240514,111600,2451295160,5350,5350,5350,5350,500
20240514,111500,2448620160,5340,5350,5350,5340,62
20240514,111400,2448288470,5350,5340,5350,5340,107
20240514,111300,2447717020,5340,5340,5340,5340,858
20240514,111200,2443135300,5350,5340,5350,5330,3498
20240514,111100,2424455130,5350,5360,5360,5350,218
20240514,111000,2423286830,5350,5370,5370,5350,117
20240514,110900,2422660860,5340,5370,5370,5340,2628
20240514,110800,2408601210,5360,5360,5380,5350,558
20240514,110700,2405606550,5360,5370,5370,5360,316
20240514,110600,2403911490,5360,5360,5380,5360,669
20240514,110500,2400325610,5360,5380,5380,5360,243
20240514,110400,2399021970,5360,5370,5370,5360,202
20240514,110300,2397939230,5370,5370,5370,5370,29
20240514,110200,2397783500,5370,5370,5370,5360,820
20240514,110100,2393385100,5360,5370,5370,5350,1911
20240514,110000,2383146840,5370,5360,5370,5350,106
20240514,105900,2382578720,5370,5370,5370,5350,379
20240514,105800,2380547370,5360,5390,5390,5360,2896
20240514,105700,2365006960,5390,5380,5390,5380,1456
20240514,105600,2357167390,5380,5360,5380,5360,1574
20240514,105500,2348715190,5360,5360,5360,5360,254
20240514,105400,2347353750,5360,5360,5360,5360,353
20240514,105300,2345461670,5360,5360,5360,5350,582
20240514,105200,2342342160,5360,5350,5360,5350,822
20240514,105100,2337937310,5350,5350,5350,5350,1379
20240514,105000,2330559660,5360,5360,5360,5360,301
20240514,104900,2328946300,5350,5350,5360,5350,1350
20240514,104800,2321717790,5350,5340,5350,5340,1020
20240514,104700,2316260990,5350,5350,5350,5340,511
20240514,104600,2313527240,5350,5350,5360,5350,302
20240514,104500,2311911520,5330,5330,5330,5330,0
20240514,104400,2311911520,5330,5330,5330,5330,9
20240514,104300,2311863550,5350,5350,5350,5350,512
20240514,104200,2309124350,5350,5350,5350,5330,624
20240514,104100,2305786030,5350,5340,5350,5330,6457
20240514,104000,2271360600,5340,5340,5340,5340,6465
20240514,103900,2236837500,5340,5340,5340,5340,591
20240514,103800,2233681560,5340,5350,5350,5340,196
20240514,103700,2232633590,5340,5350,5350,5340,344
20240514,103600,2230795320,5350,5350,5350,5350,559
20240514,103500,2227804670,5350,5350,5350,5350,675
20240514,103400,2224193420,5350,5350,5350,5350,653
20240514,103300,2220699870,5360,5360,5360,5360,510
20240514,103200,2217966270,5350,5350,5360,5340,3866
20240514,103100,2197302590,5340,5340,5360,5340,2678
20240514,103000,2182999950,5340,5350,5350,5340,3321
20240514,102900,2165257180,5350,5360,5360,5350,735
20240514,102800,2161318830,5360,5350,5360,5350,622
20240514,102700,2157990130,5350,5350,5350,5350,489
20240514,102600,2155373980,5360,5360,5360,5360,2
20240514,102500,2155363260,5360,5340,5360,5340,427
20240514,102400,2153083060,5340,5350,5350,5340,1398
20240514,102300,2145617110,5340,5360,5360,5340,958
20240514,102200,2140493050,5360,5330,5360,5330,220
20240514,102100,2139319150,5330,5340,5340,5330,159
20240514,102000,2138470600,5340,5340,5340,5330,523
20240514,101900,2135679280,5340,5340,5370,5340,2738
20240514,101800,2121049880,5330,5360,5360,5330,9642
20240514,101700,2069610490,5360,5360,5360,5340,1248
20240514,101600,2062921280,5340,5360,5360,5340,3152
20240514,101500,2046079580,5360,5350,5360,5340,840
20240514,101400,2041590920,5350,5350,5350,5350,1095
20240514,101300,2035732670,5350,5340,5350,5330,5938
20240514,101200,2004031590,5350,5340,5350,5340,369
20240514,101100,2002061120,5350,5340,5350,5340,28
20240514,101000,2001911490,5350,5330,5350,5330,437
20240514,100900,1999578240,5330,5350,5350,5330,4813
20240514,100800,1973884520,5360,5360,5360,5360,221
20240514,100700,1972699960,5360,5340,5360,5340,858
20240514,100600,1968111620,5330,5340,5340,5330,234
20240514,100500,1966862310,5350,5350,5350,5350,3905
20240514,100400,1945970560,5340,5350,5350,5340,929
20240514,100300,1941009460,5350,5340,5350,5340,650
20240514,100200,1937538040,5360,5330,5360,5330,1302
20240514,100100,1930576080,5330,5340,5350,5330,2371
20240514,100000,1917914220,5350,5330,5350,5330,1653
20240514,095900,1909095420,5330,5320,5330,5320,1687
20240514,095800,1900115910,5330,5330,5330,5330,365
20240514,095700,1898170460,5330,5330,5330,5320,1209
20240514,095600,1891737510,5320,5340,5340,5320,2775
20240514,095500,1876964150,5330,5370,5370,5330,3649
20240514,095400,1857477780,5350,5350,5370,5350,1642
20240514,095300,1848680500,5340,5350,5370,5330,713
20240514,095200,1844855570,5350,5330,5370,5330,755
20240514,095100,1840812440,5320,5320,5350,5320,1066
20240514,095000,1835137740,5330,5320,5330,5310,2685
20240514,094900,1820876570,5320,5350,5350,5320,4809
20240514,094800,1795252090,5350,5350,5370,5340,1957
20240514,094700,1784786310,5350,5320,5350,5320,2544
20240514,094600,1771226400,5330,5330,5330,5310,3078
20240514,094500,1754871210,5330,5330,5330,5300,17576
20240514,094400,1661459760,5330,5330,5350,5330,7236
20240514,094300,1622871100,5350,5380,5380,5340,29959
20240514,094200,1462502320,5380,5390,5390,5370,1108
20240514,094100,1456543550,5390,5380,5390,5380,1218
20240514,094000,1449990700,5380,5380,5380,5370,2715
20240514,093900,1435407770,5380,5370,5390,5370,1178
20240514,093800,1429073990,5370,5370,5390,5360,2212
20240514,093700,1417195830,5370,5400,5400,5360,19138
20240514,093600,1314384670,5400,5410,5410,5400,1279
20240514,093500,1307474920,5420,5400,5420,5390,6363
20240514,093400,1273113270,5400,5390,5400,5390,368
20240514,093300,1271128770,5390,5390,5390,5390,467
20240514,093200,1268611640,5390,5390,5410,5390,1026
20240514,093100,1263071360,5390,5400,5400,5390,2812
20240514,093000,1247909140,5400,5410,5410,5400,2334
20240514,092900,1235297330,5410,5420,5420,5410,186
20240514,092800,1234290450,5420,5400,5420,5400,310
20240514,092700,1232613530,5410,5400,5410,5400,896
20240514,092600,1227774980,5400,5400,5400,5380,12846
20240514,092500,1158510310,5400,5400,5400,5380,2479
20240514,092400,1145160380,5390,5390,5400,5390,4564
20240514,092300,1120557900,5390,5360,5390,5360,2211
20240514,092200,1108682060,5380,5420,5420,5370,8065
20240514,092100,1065186710,5420,5410,5430,5410,1591
20240514,092000,1056563620,5410,5420,5420,5400,2586
20240514,091900,1042555900,5420,5400,5420,5400,1772
20240514,091800,1032973400,5400,5390,5410,5360,2010
20240514,091700,1022138290,5390,5370,5400,5360,5853
20240514,091600,990709910,5370,5400,5400,5370,3192
20240514,091500,973551470,5370,5370,5400,5370,6271
20240514,091400,939839080,5380,5400,5400,5350,13435
20240514,091300,867794350,5400,5400,5420,5350,20021
20240514,091200,760018440,5410,5410,5430,5390,11874
20240514,091100,695836030,5410,5460,5460,5410,11952
20240514,091000,631056490,5430,5480,5480,5430,12957
20240514,090900,560394560,5500,5480,5500,5470,2218
20240514,090800,548239410,5480,5520,5540,5480,5293
20240514,090700,519189560,5500,5490,5530,5490,5766
20240514,090600,487425980,5490,5500,5500,5480,10573
20240514,090500,429312750,5500,5480,5530,5470,13671
20240514,090400,354414610,5490,5510,5520,5460,21257
20240514,090300,237674660,5530,5550,5550,5510,14807
20240514,090200,155829610,5560,5610,5610,5550,2249
20240514,090100,143324940,5610,5590,5610,5560,7468
20240514,090000,101626550,5590,5700,5700,5590,17861