stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,212200,4814640090,5330,5330,5330,5330,15667
20240516,212100,4814640090,5330,5330,5330,5330,0
20240516,212000,4814640090,5330,5330,5330,5330,0
20240516,211900,4814640090,5330,5330,5330,5330,0
20240516,211800,4814640090,5330,5330,5330,5330,0
20240516,211700,4814640090,5330,5330,5330,5330,0
20240516,211600,4814640090,5330,5330,5330,5330,0
20240516,211500,4814640090,5330,5330,5330,5330,0
20240516,211400,4814640090,5330,5330,5330,5330,0
20240516,211300,4814640090,5330,5330,5330,5330,0
20240516,211200,4814640090,5330,5330,5330,5330,0
20240516,211100,4814640090,5330,5330,5330,5330,0
20240516,211000,4814640090,5330,5330,5330,5330,0
20240516,210900,4814640090,5330,5330,5330,5330,0
20240516,210800,4814640090,5330,5330,5330,5330,0
20240516,210700,4814640090,5330,5330,5330,5330,0
20240516,210600,4814640090,5330,5330,5330,5330,0
20240516,210500,4814640090,5330,5330,5330,5330,0
20240516,210400,4814640090,5330,5330,5330,5330,0
20240516,210300,4814640090,5330,5330,5330,5330,0
20240516,210200,4814640090,5330,5330,5330,5330,0
20240516,210100,4814640090,5330,5330,5330,5330,0
20240516,210000,4814640090,5330,5330,5330,5330,0
20240516,205900,4814640090,5330,5330,5330,5330,0
20240516,205800,4814640090,5330,5330,5330,5330,0
20240516,205700,4814640090,5330,5330,5330,5330,0
20240516,205600,4814640090,5330,5330,5330,5330,0
20240516,205500,4814640090,5330,5330,5330,5330,0
20240516,205400,4814640090,5330,5330,5330,5330,0
20240516,205300,4814640090,5330,5330,5330,5330,0
20240516,205200,4814640090,5330,5330,5330,5330,15667
20240516,205100,4814640090,5330,5330,5330,5330,0
20240516,205000,4814640090,5330,5330,5330,5330,0
20240516,204900,4814640090,5330,5330,5330,5330,0
20240516,204800,4814640090,5330,5330,5330,5330,0
20240516,204700,4814640090,5330,5330,5330,5330,0
20240516,204600,4814640090,5330,5330,5330,5330,0
20240516,204500,4814640090,5330,5330,5330,5330,0
20240516,204400,4814640090,5330,5330,5330,5330,0
20240516,204300,4814640090,5330,5330,5330,5330,0
20240516,204200,4814640090,5330,5330,5330,5330,0
20240516,204100,4814640090,5330,5330,5330,5330,0
20240516,204000,4814640090,5330,5330,5330,5330,0
20240516,203900,4814640090,5330,5330,5330,5330,0
20240516,203800,4814640090,5330,5330,5330,5330,0
20240516,203700,4814640090,5330,5330,5330,5330,0
20240516,203600,4814640090,5330,5330,5330,5330,0
20240516,203500,4814640090,5330,5330,5330,5330,0
20240516,203400,4814640090,5330,5330,5330,5330,0
20240516,203300,4814640090,5330,5330,5330,5330,0
20240516,203200,4814640090,5330,5330,5330,5330,0
20240516,203100,4814640090,5330,5330,5330,5330,0
20240516,203000,4814640090,5330,5330,5330,5330,0
20240516,202900,4814640090,5330,5330,5330,5330,0
20240516,202800,4814640090,5330,5330,5330,5330,0
20240516,202700,4814640090,5330,5330,5330,5330,0
20240516,202600,4814640090,5330,5330,5330,5330,0
20240516,202500,4814640090,5330,5330,5330,5330,0
20240516,202400,4814640090,5330,5330,5330,5330,0
20240516,202300,4814640090,5330,5330,5330,5330,0
20240516,202200,4814640090,5330,5330,5330,5330,15667
20240516,202100,4814640090,5330,5330,5330,5330,0
20240516,202000,4814640090,5330,5330,5330,5330,0
20240516,201900,4814640090,5330,5330,5330,5330,0
20240516,201800,4814640090,5330,5330,5330,5330,0
20240516,201700,4814640090,5330,5330,5330,5330,0
20240516,201600,4814640090,5330,5330,5330,5330,0
20240516,201500,4814640090,5330,5330,5330,5330,0
20240516,201400,4814640090,5330,5330,5330,5330,0
20240516,201300,4814640090,5330,5330,5330,5330,0
20240516,201200,4814640090,5330,5330,5330,5330,0
20240516,201100,4814640090,5330,5330,5330,5330,0
20240516,201000,4814640090,5330,5330,5330,5330,0
20240516,200900,4814640090,5330,5330,5330,5330,0
20240516,200800,4814640090,5330,5330,5330,5330,0
20240516,200700,4814640090,5330,5330,5330,5330,0
20240516,200600,4814640090,5330,5330,5330,5330,0
20240516,200500,4814640090,5330,5330,5330,5330,0
20240516,200400,4814640090,5330,5330,5330,5330,0
20240516,200300,4814640090,5330,5330,5330,5330,0
20240516,200200,4814640090,5330,5330,5330,5330,0
20240516,200100,4814640090,5330,5330,5330,5330,0
20240516,200000,4814640090,5330,5330,5330,5330,0
20240516,195900,4814640090,5330,5330,5330,5330,0
20240516,195800,4814640090,5330,5330,5330,5330,0
20240516,195700,4814640090,5330,5330,5330,5330,0
20240516,195600,4814640090,5330,5330,5330,5330,0
20240516,195500,4814640090,5330,5330,5330,5330,0
20240516,195400,4814640090,5330,5330,5330,5330,0
20240516,195300,4814640090,5330,5330,5330,5330,0
20240516,195200,4814640090,5330,5330,5330,5330,15667
20240516,195100,4814640090,5330,5330,5330,5330,0
20240516,195000,4814640090,5330,5330,5330,5330,0
20240516,194900,4814640090,5330,5330,5330,5330,0
20240516,194800,4814640090,5330,5330,5330,5330,0
20240516,194700,4814640090,5330,5330,5330,5330,0
20240516,194600,4814640090,5330,5330,5330,5330,0
20240516,194500,4814640090,5330,5330,5330,5330,0
20240516,194400,4814640090,5330,5330,5330,5330,0
20240516,194300,4814640090,5330,5330,5330,5330,0
20240516,194200,4814640090,5330,5330,5330,5330,0
20240516,194100,4814640090,5330,5330,5330,5330,0
20240516,194000,4814640090,5330,5330,5330,5330,0
20240516,193900,4814640090,5330,5330,5330,5330,0
20240516,193800,4814640090,5330,5330,5330,5330,0
20240516,193700,4814640090,5330,5330,5330,5330,0
20240516,193600,4814640090,5330,5330,5330,5330,0
20240516,193500,4814640090,5330,5330,5330,5330,0
20240516,193400,4814640090,5330,5330,5330,5330,0
20240516,193300,4814640090,5330,5330,5330,5330,0
20240516,193200,4814640090,5330,5330,5330,5330,0
20240516,193100,4814640090,5330,5330,5330,5330,0
20240516,193000,4814640090,5330,5330,5330,5330,0
20240516,192900,4814640090,5330,5330,5330,5330,0
20240516,192800,4814640090,5330,5330,5330,5330,0
20240516,192700,4814640090,5330,5330,5330,5330,0
20240516,192600,4814640090,5330,5330,5330,5330,0
20240516,192500,4814640090,5330,5330,5330,5330,0
20240516,192400,4814640090,5330,5330,5330,5330,0
20240516,192300,4814640090,5330,5330,5330,5330,0
20240516,192200,4814640090,5330,5330,5330,5330,15667
20240516,192100,4814640090,5330,5330,5330,5330,0
20240516,192000,4814640090,5330,5330,5330,5330,0
20240516,191900,4814640090,5330,5330,5330,5330,0
20240516,191800,4814640090,5330,5330,5330,5330,0
20240516,191700,4814640090,5330,5330,5330,5330,0
20240516,191600,4814640090,5330,5330,5330,5330,0
20240516,191500,4814640090,5330,5330,5330,5330,0
20240516,191400,4814640090,5330,5330,5330,5330,0
20240516,191300,4814640090,5330,5330,5330,5330,0
20240516,191200,4814640090,5330,5330,5330,5330,0
20240516,191100,4814640090,5330,5330,5330,5330,0
20240516,191000,4814640090,5330,5330,5330,5330,0
20240516,190900,4814640090,5330,5330,5330,5330,0
20240516,190800,4814640090,5330,5330,5330,5330,0
20240516,190700,4814640090,5330,5330,5330,5330,0
20240516,190600,4814640090,5330,5330,5330,5330,0
20240516,190500,4814640090,5330,5330,5330,5330,0
20240516,190400,4814640090,5330,5330,5330,5330,0
20240516,190300,4814640090,5330,5330,5330,5330,0
20240516,190200,4814640090,5330,5330,5330,5330,0
20240516,190100,4814640090,5330,5330,5330,5330,0
20240516,190000,4814640090,5330,5330,5330,5330,0
20240516,185900,4814640090,5330,5330,5330,5330,0
20240516,185800,4814640090,5330,5330,5330,5330,0
20240516,185700,4814640090,5330,5330,5330,5330,0
20240516,185600,4814640090,5330,5330,5330,5330,0
20240516,185500,4814640090,5330,5330,5330,5330,0
20240516,185400,4814640090,5330,5330,5330,5330,0
20240516,185300,4814640090,5330,5330,5330,5330,0
20240516,185200,4814640090,5330,5330,5330,5330,15667
20240516,185100,4814640090,5330,5330,5330,5330,0
20240516,185000,4814640090,5330,5330,5330,5330,0
20240516,184900,4814640090,5330,5330,5330,5330,0
20240516,184800,4814640090,5330,5330,5330,5330,0
20240516,184700,4814640090,5330,5330,5330,5330,0
20240516,184600,4814640090,5330,5330,5330,5330,0
20240516,184500,4814640090,5330,5330,5330,5330,0
20240516,184400,4814640090,5330,5330,5330,5330,0
20240516,184300,4814640090,5330,5330,5330,5330,0
20240516,184200,4814640090,5330,5330,5330,5330,0
20240516,184100,4814640090,5330,5330,5330,5330,0
20240516,184000,4814640090,5330,5330,5330,5330,0
20240516,183900,4814640090,5330,5330,5330,5330,0
20240516,183800,4814640090,5330,5330,5330,5330,0
20240516,183700,4814640090,5330,5330,5330,5330,0
20240516,183600,4814640090,5330,5330,5330,5330,0
20240516,183500,4814640090,5330,5330,5330,5330,0
20240516,183400,4814640090,5330,5330,5330,5330,0
20240516,183300,4814640090,5330,5330,5330,5330,0
20240516,183200,4814640090,5330,5330,5330,5330,0
20240516,183100,4814640090,5330,5330,5330,5330,0
20240516,183000,4814640090,5330,5330,5330,5330,0
20240516,182900,4814640090,5330,5330,5330,5330,0
20240516,182800,4814640090,5330,5330,5330,5330,0
20240516,182700,4814640090,5330,5330,5330,5330,0
20240516,182600,4814640090,5330,5330,5330,5330,0
20240516,182500,4814640090,5330,5330,5330,5330,0
20240516,182400,4814640090,5330,5330,5330,5330,0
20240516,182300,4814640090,5330,5330,5330,5330,0
20240516,182200,4814640090,5330,5330,5330,5330,15667
20240516,182100,4814640090,5330,5330,5330,5330,0
20240516,182000,4814640090,5330,5330,5330,5330,0
20240516,181900,4814640090,5330,5330,5330,5330,0
20240516,181800,4814640090,5330,5330,5330,5330,0
20240516,181700,4814640090,5330,5330,5330,5330,0
20240516,181600,4814640090,5330,5330,5330,5330,0
20240516,181500,4814640090,5330,5330,5330,5330,0
20240516,181400,4814640090,5330,5330,5330,5330,0
20240516,181300,4814640090,5330,5330,5330,5330,0
20240516,181200,4814640090,5330,5330,5330,5330,0
20240516,181100,4814640090,5330,5330,5330,5330,0
20240516,181000,4814640090,5330,5330,5330,5330,0
20240516,180900,4814640090,5330,5330,5330,5330,0
20240516,180800,4814640090,5330,5330,5330,5330,0
20240516,180700,4814640090,5330,5330,5330,5330,0
20240516,180600,4814640090,5330,5330,5330,5330,0
20240516,180500,4814640090,5330,5330,5330,5330,0
20240516,180400,4814640090,5330,5330,5330,5330,0
20240516,180300,4814640090,5330,5330,5330,5330,0
20240516,180200,4814640090,5330,5330,5330,5330,0
20240516,180100,4814640090,5330,5330,5330,5330,0
20240516,180000,4814640090,5330,5330,5330,5330,0
20240516,175900,4814640090,5330,5330,5330,5330,0
20240516,175800,4814640090,5330,5330,5330,5330,0
20240516,175700,4814640090,5330,5330,5330,5330,0
20240516,175600,4814640090,5330,5330,5330,5330,0
20240516,175500,4814640090,5330,5330,5330,5330,0
20240516,175400,4814640090,5330,5330,5330,5330,0
20240516,175300,4814640090,5330,5330,5330,5330,0
20240516,175200,4814640090,5330,5330,5330,5330,15667
20240516,175100,4814640090,5330,5330,5330,5330,0
20240516,175000,4814640090,5330,5330,5330,5330,0
20240516,174900,4814640090,5330,5330,5330,5330,0
20240516,174800,4814640090,5330,5330,5330,5330,0
20240516,174700,4814640090,5330,5330,5330,5330,0
20240516,174600,4814640090,5330,5330,5330,5330,0
20240516,174500,4814640090,5330,5330,5330,5330,0
20240516,174400,4814640090,5330,5330,5330,5330,0
20240516,174300,4814640090,5330,5330,5330,5330,0
20240516,174200,4814640090,5330,5330,5330,5330,0
20240516,174100,4814640090,5330,5330,5330,5330,0
20240516,174000,4814640090,5330,5330,5330,5330,0
20240516,173900,4814640090,5330,5330,5330,5330,0
20240516,173800,4814640090,5330,5330,5330,5330,0
20240516,173700,4814640090,5330,5330,5330,5330,0
20240516,173600,4814640090,5330,5330,5330,5330,0
20240516,173500,4814640090,5330,5330,5330,5330,0
20240516,173400,4814640090,5330,5330,5330,5330,0
20240516,173300,4814640090,5330,5330,5330,5330,0
20240516,173200,4814640090,5330,5330,5330,5330,0
20240516,173100,4814640090,5330,5330,5330,5330,0
20240516,173000,4814640090,5330,5330,5330,5330,0
20240516,172900,4814640090,5330,5330,5330,5330,0
20240516,172800,4814640090,5330,5330,5330,5330,0
20240516,172700,4814640090,5330,5330,5330,5330,0
20240516,172600,4814640090,5330,5330,5330,5330,0
20240516,172500,4814640090,5330,5330,5330,5330,0
20240516,172400,4814640090,5330,5330,5330,5330,0
20240516,172300,4814640090,5330,5330,5330,5330,0
20240516,172200,4814640090,5330,5330,5330,5330,15667
20240516,172100,4814640090,5330,5330,5330,5330,0
20240516,172000,4814640090,5330,5330,5330,5330,0
20240516,171900,4814640090,5330,5330,5330,5330,0
20240516,171800,4814640090,5330,5330,5330,5330,0
20240516,171700,4814640090,5330,5330,5330,5330,0
20240516,171600,4814640090,5330,5330,5330,5330,0
20240516,171500,4814640090,5330,5330,5330,5330,0
20240516,171400,4814640090,5330,5330,5330,5330,0
20240516,171300,4814640090,5330,5330,5330,5330,0
20240516,171200,4814640090,5330,5330,5330,5330,0
20240516,171100,4814640090,5330,5330,5330,5330,0
20240516,171000,4814640090,5330,5330,5330,5330,0
20240516,170900,4814640090,5330,5330,5330,5330,0
20240516,170800,4814640090,5330,5330,5330,5330,0
20240516,170700,4814640090,5330,5330,5330,5330,0
20240516,170600,4814640090,5330,5330,5330,5330,0
20240516,170500,4814640090,5330,5330,5330,5330,0
20240516,170400,4814640090,5330,5330,5330,5330,0
20240516,170300,4814640090,5330,5330,5330,5330,0
20240516,170200,4814640090,5330,5330,5330,5330,0
20240516,170100,4814640090,5330,5330,5330,5330,0
20240516,170000,4814640090,5330,5330,5330,5330,0
20240516,165900,4814640090,5330,5330,5330,5330,0
20240516,165800,4814640090,5330,5330,5330,5330,0
20240516,165700,4814640090,5330,5330,5330,5330,0
20240516,165600,4814640090,5330,5330,5330,5330,0
20240516,165500,4814640090,5330,5330,5330,5330,0
20240516,165400,4814640090,5330,5330,5330,5330,0
20240516,165300,4814640090,5330,5330,5330,5330,0
20240516,165200,4814640090,5330,5330,5330,5330,15667
20240516,165100,4814640090,5330,5330,5330,5330,0
20240516,165000,4814640090,5330,5330,5330,5330,0
20240516,164900,4814640090,5330,5330,5330,5330,0
20240516,164800,4814640090,5330,5330,5330,5330,0
20240516,164700,4814640090,5330,5330,5330,5330,0
20240516,164600,4814640090,5330,5330,5330,5330,0
20240516,164500,4814640090,5330,5330,5330,5330,0
20240516,164400,4814640090,5330,5330,5330,5330,0
20240516,164300,4814640090,5330,5330,5330,5330,0
20240516,164200,4814640090,5330,5330,5330,5330,0
20240516,164100,4814640090,5330,5330,5330,5330,0
20240516,164000,4814640090,5330,5330,5330,5330,0
20240516,163900,4814640090,5330,5330,5330,5330,0
20240516,163800,4814640090,5330,5330,5330,5330,0
20240516,163700,4814640090,5330,5330,5330,5330,0
20240516,163600,4814640090,5330,5330,5330,5330,0
20240516,163500,4814640090,5330,5330,5330,5330,0
20240516,163400,4814640090,5330,5330,5330,5330,0
20240516,163300,4814640090,5330,5330,5330,5330,0
20240516,163200,4814640090,5330,5330,5330,5330,0
20240516,163100,4814640090,5330,5330,5330,5330,0
20240516,163000,4814640090,5330,5330,5330,5330,0
20240516,162900,4814640090,5330,5330,5330,5330,0
20240516,162800,4814640090,5330,5330,5330,5330,0
20240516,162700,4814640090,5330,5330,5330,5330,0
20240516,162600,4814640090,5330,5330,5330,5330,0
20240516,162500,4814640090,5330,5330,5330,5330,0
20240516,162400,4814640090,5330,5330,5330,5330,0
20240516,162300,4814640090,5330,5330,5330,5330,0
20240516,162200,4814640090,5330,5330,5330,5330,15667
20240516,162100,4814640090,5330,5330,5330,5330,0
20240516,162000,4814640090,5330,5330,5330,5330,0
20240516,161900,4814640090,5330,5330,5330,5330,0
20240516,161800,4814640090,5330,5330,5330,5330,0
20240516,161700,4814640090,5330,5330,5330,5330,0
20240516,161600,4814640090,5330,5330,5330,5330,0
20240516,161500,4814640090,5330,5330,5330,5330,0
20240516,161400,4814640090,5330,5330,5330,5330,0
20240516,161300,4814640090,5330,5330,5330,5330,0
20240516,161200,4814640090,5330,5330,5330,5330,0
20240516,161100,4814640090,5330,5330,5330,5330,0
20240516,161000,4814640090,5330,5330,5330,5330,0
20240516,160900,4814640090,5330,5330,5330,5330,0
20240516,160800,4814640090,5330,5330,5330,5330,0
20240516,160700,4814640090,5330,5330,5330,5330,0
20240516,160600,4814640090,5330,5330,5330,5330,0
20240516,160500,4814640090,5330,5330,5330,5330,0
20240516,160400,4814640090,5330,5330,5330,5330,0
20240516,160300,4814640090,5330,5330,5330,5330,0
20240516,160200,4814640090,5330,5330,5330,5330,0
20240516,160100,4814640090,5330,5330,5330,5330,0
20240516,160000,4814640090,5330,5330,5330,5330,0
20240516,155900,4814640090,5330,5330,5330,5330,0
20240516,155800,4814640090,5330,5330,5330,5330,0
20240516,155700,4814640090,5330,5330,5330,5330,0
20240516,155600,4814640090,5330,5330,5330,5330,0
20240516,155500,4814640090,5330,5330,5330,5330,0
20240516,155400,4814640090,5330,5330,5330,5330,0
20240516,155300,4814640090,5330,5330,5330,5330,0
20240516,155200,4814640090,5330,5330,5330,5330,15667
20240516,155100,4814640090,5330,5330,5330,5330,0
20240516,155000,4814640090,5330,5330,5330,5330,0
20240516,154900,4814640090,5330,5330,5330,5330,0
20240516,154800,4814640090,5330,5330,5330,5330,0
20240516,154700,4814640090,5330,5330,5330,5330,0
20240516,154600,4814640090,5330,5330,5330,5330,0
20240516,154500,4814640090,5330,5330,5330,5330,0
20240516,154400,4814640090,5330,5330,5330,5330,0
20240516,154300,4814640090,5330,5330,5330,5330,0
20240516,154200,4814640090,5330,5330,5330,5330,0
20240516,154100,4814640090,5330,5330,5330,5330,0
20240516,154000,4814640090,5330,5330,5330,5330,0
20240516,153900,4814640090,5330,5330,5330,5330,0
20240516,153800,4814640090,5330,5330,5330,5330,0
20240516,153700,4814640090,5330,5330,5330,5330,0
20240516,153600,4814640090,5330,5330,5330,5330,0
20240516,153500,4814640090,5330,5330,5330,5330,0
20240516,153400,4814640090,5330,5330,5330,5330,0
20240516,153300,4814640090,5330,5330,5330,5330,0
20240516,153200,4814640090,5330,5330,5330,5330,0
20240516,153100,4814640090,5330,5330,5330,5330,0
20240516,153000,4814640090,5330,5330,5330,5330,15667
20240516,152900,4731134980,5370,5370,5370,5370,0
20240516,152800,4731134980,5370,5370,5370,5370,0
20240516,152700,4731134980,5370,5370,5370,5370,0
20240516,152600,4731134980,5370,5370,5370,5370,0
20240516,152500,4731134980,5370,5370,5370,5370,0
20240516,152400,4731134980,5370,5370,5370,5370,0
20240516,152300,4731134980,5370,5370,5370,5370,0
20240516,152200,4731134980,5370,5370,5370,5370,0
20240516,152100,4731134980,5370,5370,5370,5370,0
20240516,152000,4731134980,5370,5370,5370,5370,0
20240516,151900,4731134980,5370,5350,5370,5340,3252
20240516,151800,4713724370,5360,5350,5360,5350,1099
20240516,151700,4707844620,5350,5360,5360,5350,4516
20240516,151600,4683661710,5350,5350,5360,5350,1297
20240516,151500,4676721810,5350,5350,5380,5350,4615
20240516,151400,4652016900,5350,5360,5360,5350,1833
20240516,151300,4642205560,5360,5360,5370,5360,1892
20240516,151200,4632064400,5360,5360,5360,5360,3687
20240516,151100,4612302080,5370,5380,5380,5370,2697
20240516,151000,4597819090,5380,5380,5380,5380,0
20240516,150900,4597819090,5380,5370,5380,5370,1046
20240516,150800,4592201760,5370,5380,5380,5370,55
20240516,150700,4591906370,5370,5370,5380,5370,2764
20240516,150600,4577063670,5370,5380,5380,5370,553
20240516,150500,4574092030,5380,5380,5390,5380,2298
20240516,150400,4561728690,5380,5380,5380,5380,8
20240516,150300,4561685650,5380,5390,5390,5380,482
20240516,150200,4559092190,5390,5390,5390,5390,98
20240516,150100,4558563970,5390,5390,5390,5390,722
20240516,150000,4554672390,5390,5390,5390,5390,52
20240516,145900,4554392110,5390,5390,5390,5390,12
20240516,145800,4554327430,5390,5390,5400,5390,34
20240516,145700,4554144160,5380,5390,5400,5380,390
20240516,145600,4552044750,5390,5400,5410,5390,616
20240516,145500,4548718260,5400,5400,5400,5400,523
20240516,145400,4545894060,5390,5370,5390,5370,2292
20240516,145300,4533584220,5380,5390,5390,5380,3032
20240516,145200,4517271060,5390,5400,5400,5390,140
20240516,145100,4516516140,5390,5390,5390,5390,1
20240516,145000,4516510750,5380,5390,5390,5380,919
20240516,144900,4511561200,5390,5370,5390,5370,496
20240516,144800,4508897420,5390,5390,5390,5390,120
20240516,144700,4508250620,5390,5360,5390,5360,214
20240516,144600,4507102650,5360,5370,5370,5360,977
20240516,144500,4501865750,5380,5360,5400,5360,2717
20240516,144400,4487302260,5360,5370,5400,5360,1701
20240516,144300,4478177860,5400,5370,5400,5370,401
20240516,144200,4476024460,5400,5400,5400,5400,0
20240516,144100,4476024460,5400,5400,5400,5400,43
20240516,144000,4475792260,5410,5360,5410,5360,425
20240516,143900,4473507650,5370,5380,5380,5360,503
20240516,143800,4470811520,5370,5390,5400,5350,10568
20240516,143700,4414079480,5400,5400,5400,5390,1159
20240516,143600,4407831880,5390,5400,5410,5390,1018
20240516,143500,4402336670,5410,5400,5410,5400,2501
20240516,143400,4388831260,5410,5420,5420,5410,404
20240516,143300,4386645600,5410,5410,5410,5410,41
20240516,143200,4386423790,5410,5410,5410,5410,159
20240516,143100,4385563600,5420,5420,5420,5410,3272
20240516,143000,4367857880,5420,5420,5420,5420,300
20240516,142900,4366231880,5420,5430,5430,5420,919
20240516,142800,4361249900,5430,5430,5430,5430,65
20240516,142700,4360896950,5430,5430,5430,5430,835
20240516,142600,4356362900,5430,5430,5430,5430,50
20240516,142500,4356091400,5430,5430,5430,5420,1423
20240516,142400,4348378320,5420,5430,5430,5420,9
20240516,142300,4348329490,5430,5430,5430,5430,3108
20240516,142200,4331453050,5430,5440,5440,5430,774
20240516,142100,4327242590,5440,5440,5440,5440,11
20240516,142000,4327182750,5440,5440,5450,5440,2546
20240516,141900,4313332500,5440,5440,5440,5440,451
20240516,141800,4310879060,5440,5440,5450,5440,468
20240516,141700,4308333110,5430,5440,5440,5430,301
20240516,141600,4306695680,5440,5440,5440,5440,1040
20240516,141500,4301038080,5440,5440,5440,5440,0
20240516,141400,4301038080,5440,5440,5440,5430,70
20240516,141300,4300657780,5430,5430,5430,5430,30
20240516,141200,4300494880,5430,5440,5440,5430,42
20240516,141100,4300266600,5440,5430,5440,5430,80
20240516,141000,4299831700,5430,5430,5430,5430,400
20240516,140900,4297659700,5430,5430,5430,5430,121
20240516,140800,4297002670,5430,5430,5430,5430,751
20240516,140700,4292924740,5430,5430,5430,5430,150
20240516,140600,4292110240,5430,5430,5430,5430,741
20240516,140500,4288086610,5430,5440,5440,5430,165
20240516,140400,4287190560,5450,5440,5450,5440,3535
20240516,140300,4267926700,5440,5440,5440,5440,50
20240516,140200,4267654700,5440,5440,5440,5440,810
20240516,140100,4263248300,5440,5430,5440,5430,3641
20240516,140000,4243476960,5420,5420,5420,5410,232
20240516,135900,4242221340,5420,5420,5420,5420,43
20240516,135800,4241988280,5420,5420,5420,5420,37
20240516,135700,4241787740,5410,5410,5410,5410,1077
20240516,135600,4235961170,5420,5420,5420,5420,21
20240516,135500,4235847350,5420,5420,5420,5420,2
20240516,135400,4235836510,5420,5420,5420,5420,325
20240516,135300,4234075010,5410,5410,5410,5410,0
20240516,135200,4234075010,5410,5410,5410,5410,100
20240516,135100,4233534010,5420,5420,5420,5420,2
20240516,135000,4233523170,5420,5430,5430,5420,289
20240516,134900,4231956290,5430,5430,5430,5430,25
20240516,134800,4231820540,5430,5430,5430,5430,45
20240516,134700,4231576190,5430,5410,5430,5410,1087
20240516,134600,4225694570,5420,5420,5420,5410,1034
20240516,134500,4220093350,5420,5420,5420,5420,201
20240516,134400,4219003930,5420,5420,5420,5420,500
20240516,134300,4216293930,5430,5430,5430,5430,184
20240516,134200,4215294810,5430,5420,5430,5420,579
20240516,134100,4212156520,5420,5420,5420,5420,0
20240516,134000,4212156520,5420,5420,5420,5420,0
20240516,133900,4212156520,5420,5420,5420,5420,0
20240516,133800,4212156520,5420,5420,5420,5420,255
20240516,133700,4210774420,5410,5410,5410,5410,781
20240516,133600,4206549210,5410,5410,5410,5410,1000
20240516,133500,4201139210,5420,5410,5420,5410,1273
20240516,133400,4194241480,5410,5410,5410,5410,2
20240516,133300,4194230660,5400,5400,5400,5400,257
20240516,133200,4192842860,5400,5400,5410,5400,782
20240516,133100,4188619230,5400,5400,5400,5400,0
20240516,133000,4188619230,5400,5400,5400,5400,33
20240516,132900,4188441030,5390,5400,5400,5390,107
20240516,132800,4187864030,5400,5400,5400,5400,50
20240516,132700,4187594030,5410,5400,5410,5390,492
20240516,132600,4184936240,5400,5400,5400,5400,1261
20240516,132500,4178126840,5410,5400,5410,5400,192
20240516,132400,4177090030,5410,5410,5420,5410,212
20240516,132300,4175943010,5410,5410,5410,5410,10
20240516,132200,4175888910,5390,5390,5410,5390,7310
20240516,132100,4136435960,5390,5380,5390,5380,60
20240516,132000,4136113060,5380,5380,5380,5380,100
20240516,131900,4135575060,5380,5380,5380,5380,13
20240516,131800,4135505120,5380,5380,5380,5380,1504
20240516,131700,4127413600,5380,5380,5380,5380,10
20240516,131600,4127359800,5380,5380,5380,5370,16
20240516,131500,4127273790,5370,5380,5380,5370,2
20240516,131400,4127263040,5380,5380,5380,5380,876
20240516,131300,4122550160,5380,5380,5380,5380,0
20240516,131200,4122550160,5380,5380,5380,5380,326
20240516,131100,4120796280,5370,5380,5380,5370,1718
20240516,131000,4111570520,5380,5380,5380,5370,1320
20240516,130900,4104468930,5380,5380,5380,5380,328
20240516,130800,4102704290,5380,5380,5380,5380,1475
20240516,130700,4094768790,5390,5390,5390,5390,260
20240516,130600,4093367390,5390,5380,5390,5380,1074
20240516,130500,4087589230,5380,5380,5380,5380,292
20240516,130400,4086018270,5380,5370,5380,5370,901
20240516,130300,4081179890,5370,5380,5380,5370,1650
20240516,130200,4072318290,5380,5390,5390,5380,2472
20240516,130100,4059018630,5390,5390,5390,5390,0
20240516,130000,4059018630,5390,5390,5390,5390,2011
20240516,125900,4048179340,5390,5380,5390,5380,519
20240516,125800,4045382020,5380,5370,5390,5370,486
20240516,125700,4042771770,5370,5360,5370,5360,1480
20240516,125600,4034825620,5370,5380,5380,5370,1891
20240516,125500,4024670750,5370,5370,5370,5370,716
20240516,125400,4020825830,5360,5370,5380,5360,3798
20240516,125300,4000450560,5370,5380,5380,5370,3190
20240516,125200,3983313990,5380,5380,5380,5380,583
20240516,125100,3980177450,5390,5390,5390,5390,63
20240516,125000,3979837880,5390,5380,5390,5380,275
20240516,124900,3978358240,5390,5380,5390,5380,2329
20240516,124800,3965827980,5390,5390,5390,5390,1130
20240516,124700,3959737280,5380,5380,5390,5380,1420
20240516,124600,3952088610,5380,5390,5390,5380,232
20240516,124500,3950838670,5390,5380,5390,5380,2739
20240516,124400,3936102810,5360,5380,5380,5360,3596
20240516,124300,3916788500,5380,5390,5400,5380,6484
20240516,124200,3881859640,5390,5390,5400,5390,595
20240516,124100,3878649460,5400,5400,5400,5400,55
20240516,124000,3878352460,5400,5400,5400,5390,2555
20240516,123900,3864577340,5390,5430,5430,5390,10479
20240516,123800,3808054100,5430,5400,5430,5400,59
20240516,123700,3807735470,5410,5410,5410,5410,721
20240516,123600,3803834860,5410,5410,5410,5400,3413
20240516,123500,3785398440,5410,5410,5410,5400,200
20240516,123400,3784317910,5400,5410,5430,5400,2944
20240516,123300,3768402850,5410,5430,5430,5410,1331
20240516,123200,3761195940,5430,5430,5430,5430,0
20240516,123100,3761195940,5430,5430,5430,5430,264
20240516,123000,3759762420,5430,5440,5440,5430,279
20240516,122900,3758244970,5440,5440,5440,5440,1787
20240516,122800,3748523690,5450,5430,5450,5410,1216
20240516,122700,3741933900,5430,5430,5440,5430,6837
20240516,122600,3704798990,5420,5420,5430,5410,9499
20240516,122500,3653349500,5430,5430,5430,5430,59
20240516,122400,3653029130,5430,5420,5430,5420,71
20240516,122300,3652644200,5420,5430,5430,5420,329
20240516,122200,3650860920,5420,5420,5420,5420,65
20240516,122100,3650508620,5420,5420,5420,5410,1166
20240516,122000,3644196450,5420,5420,5420,5420,1440
20240516,121900,3636391650,5420,5420,5420,5420,782
20240516,121800,3632153210,5430,5430,5430,5420,5287
20240516,121700,3603483140,5430,5450,5450,5430,203
20240516,121600,3602376930,5450,5440,5450,5430,198
20240516,121500,3601301100,5450,5450,5450,5450,0
20240516,121400,3601301100,5450,5450,5450,5450,1
20240516,121300,3601295650,5430,5430,5440,5430,1462
20240516,121200,3593354320,5430,5430,5430,5430,456
20240516,121100,3590878240,5430,5440,5440,5430,1965
20240516,121000,3580192140,5450,5450,5470,5450,95
20240516,120900,3579673110,5450,5450,5450,5440,625
20240516,120800,3576271370,5440,5460,5460,5440,575
20240516,120700,3573137700,5460,5460,5460,5460,196
20240516,120600,3572067540,5460,5470,5480,5460,889
20240516,120500,3567210260,5470,5450,5470,5450,2297
20240516,120400,3554656700,5450,5450,5450,5450,538
20240516,120300,3551724600,5440,5440,5450,5440,3156
20240516,120200,3534555930,5440,5440,5440,5440,1703
20240516,120100,3525291610,5440,5430,5450,5430,1710
20240516,120000,3515988100,5430,5430,5450,5420,4657
20240516,115900,3490717580,5430,5440,5440,5430,1188
20240516,115800,3484266240,5440,5450,5450,5440,995
20240516,115700,3478853330,5450,5450,5450,5440,3037
20240516,115600,3462326600,5450,5460,5470,5430,11193
20240516,115500,3401392580,5470,5460,5470,5450,4142
20240516,115400,3378764770,5460,5480,5480,5460,690
20240516,115300,3374997150,5460,5470,5480,5460,3110
20240516,115200,3357991850,5470,5470,5480,5470,94
20240516,115100,3357477660,5480,5490,5490,5460,5002
20240516,115000,3330109040,5500,5500,5500,5500,3
20240516,114900,3330092540,5500,5480,5500,5470,2332
20240516,114800,3317309040,5490,5490,5490,5490,734
20240516,114700,3313279380,5490,5510,5510,5490,5465
20240516,114600,3283234310,5510,5500,5510,5500,846
20240516,114500,3278577880,5500,5510,5510,5500,3640
20240516,114400,3258524180,5510,5520,5520,5510,310
20240516,114300,3256815570,5520,5520,5530,5520,346
20240516,114200,3254905640,5520,5520,5520,5520,720
20240516,114100,3250931240,5530,5520,5530,5520,871
20240516,114000,3246123040,5520,5520,5520,5520,933
20240516,113900,3240972880,5520,5530,5530,5520,395
20240516,113800,3238792060,5530,5520,5530,5520,1437
20240516,113700,3230859800,5530,5530,5530,5520,889
20240516,113600,3225945110,5540,5540,5540,5530,3084
20240516,113500,3208884360,5540,5560,5560,5540,1532
20240516,113400,3200395220,5560,5570,5580,5560,325
20240516,113300,3198583880,5570,5550,5570,5550,1402
20240516,113200,3190790140,5550,5530,5550,5530,304
20240516,113100,3189106280,5540,5530,5540,5530,508
20240516,113000,3186296990,5540,5530,5540,5530,507
20240516,112900,3183493270,5530,5520,5540,5520,577
20240516,112800,3180303120,5520,5520,5520,5520,2036
20240516,112700,3169064400,5520,5540,5550,5520,4205
20240516,112600,3145802300,5530,5540,5540,5530,3275
20240516,112500,3127666250,5540,5530,5540,5530,387
20240516,112400,3125526110,5530,5550,5550,5530,4170
20240516,112300,3102441200,5540,5540,5550,5540,982
20240516,112200,3097000910,5540,5540,5560,5540,905
20240516,112100,3091986430,5570,5610,5610,5540,7602
20240516,112000,3049663190,5590,5590,5620,5570,7447
20240516,111900,3008040400,5590,5600,5610,5580,17783
20240516,111800,2908492120,5590,5580,5600,5580,5694
20240516,111700,2876667390,5590,5580,5590,5580,2062
20240516,111600,2865152190,5590,5610,5610,5570,9269
20240516,111500,2813389570,5600,5620,5620,5600,6309
20240516,111400,2777971270,5620,5600,5620,5580,9085
20240516,111300,2727012060,5600,5580,5620,5560,13210
20240516,111200,2653108460,5580,5550,5580,5550,7175
20240516,111100,2613142430,5580,5540,5580,5530,1895
20240516,111000,2602618330,5530,5530,5540,5530,850
20240516,110900,2597913780,5540,5530,5540,5530,1161
20240516,110800,2591487980,5540,5540,5540,5530,433
20240516,110700,2589090300,5530,5510,5540,5510,1433
20240516,110600,2581187190,5520,5540,5540,5520,470
20240516,110500,2578592750,5540,5550,5560,5520,2843
20240516,110400,2562870130,5560,5580,5580,5560,830
20240516,110300,2558247750,5580,5590,5590,5570,439
20240516,110200,2555796430,5600,5590,5600,5570,6189
20240516,110100,2521230250,5600,5610,5610,5590,4910
20240516,110000,2493719900,5610,5570,5610,5560,7987
20240516,105900,2449115480,5560,5550,5570,5540,5548
20240516,105800,2418304830,5560,5540,5560,5530,3713
20240516,105700,2397724580,5540,5540,5540,5520,681
20240516,105600,2393954140,5530,5530,5540,5520,965
20240516,105500,2388618380,5540,5510,5550,5510,2424
20240516,105400,2375221960,5520,5510,5520,5510,852
20240516,105300,2370520250,5520,5510,5520,5500,4028
20240516,105200,2348294420,5510,5520,5520,5500,5841
20240516,105100,2316140730,5510,5540,5540,5500,3519
20240516,105000,2296735310,5530,5540,5560,5520,3316
20240516,104900,2278371630,5550,5520,5550,5510,1475
20240516,104800,2270222020,5520,5510,5530,5500,3787
20240516,104700,2249356630,5500,5540,5560,5470,19247
20240516,104600,2143424500,5570,5540,5580,5540,5655
20240516,104500,2112040310,5580,5580,5590,5540,15812
20240516,104400,2023981210,5590,5570,5590,5570,8163
20240516,104300,1978432280,5580,5570,5580,5560,4361
20240516,104200,1954144900,5570,5570,5570,5540,3241
20240516,104100,1936115500,5540,5540,5570,5540,12628
20240516,104000,1866018880,5540,5550,5550,5540,360
20240516,103900,1864023580,5550,5540,5550,5530,2324
20240516,103800,1851129830,5530,5530,5530,5530,4349
20240516,103700,1827079860,5530,5530,5530,5520,514
20240516,103600,1824239300,5540,5520,5540,5520,264
20240516,103500,1822781260,5520,5520,5550,5520,1467
20240516,103400,1814671390,5540,5550,5560,5520,17636
20240516,103300,1716921670,5540,5540,5550,5520,7504
20240516,103200,1675334350,5530,5530,5550,5510,10605
20240516,103100,1616690460,5520,5520,5530,5510,6480
20240516,103000,1580904720,5510,5520,5530,5500,7054
20240516,102900,1541989240,5530,5490,5540,5480,6223
20240516,102800,1507616250,5530,5560,5560,5500,26799
20240516,102700,1359603050,5530,5480,5560,5480,19657
20240516,102600,1250701010,5500,5480,5500,5460,1737
20240516,102500,1241166340,5460,5480,5480,5460,4773
20240516,102400,1215040490,5480,5470,5480,5470,1001
20240516,102300,1209565010,5480,5480,5480,5480,384
20240516,102200,1207460690,5480,5450,5480,5450,12999
20240516,102100,1136459350,5450,5440,5450,5440,1905
20240516,102000,1126094690,5430,5420,5430,5420,5123
20240516,101900,1098276810,5420,5420,5420,5420,422
20240516,101800,1095989570,5410,5410,5420,5410,4731
20240516,101700,1070394850,5420,5430,5430,5420,1177
20240516,101600,1064014570,5440,5440,5440,5440,3
20240516,101500,1063998250,5420,5420,5430,5420,92
20240516,101400,1063499110,5420,5430,5430,5420,833
20240516,101300,1058983350,5420,5440,5440,5420,24
20240516,101200,1058852870,5440,5440,5440,5430,222
20240516,101100,1057647390,5430,5430,5450,5430,384
20240516,101000,1055562210,5430,5430,5440,5430,3483
20240516,100900,1036629510,5430,5430,5430,5430,100
20240516,100800,1036086510,5430,5440,5440,5430,43
20240516,100700,1035852990,5420,5420,5430,5420,301
20240516,100600,1034220570,5440,5420,5440,5420,109
20240516,100500,1033629770,5410,5440,5440,5410,6027
20240516,100400,1000961120,5440,5450,5450,5440,1807
20240516,100300,991130270,5450,5460,5470,5450,1772
20240516,100200,981466400,5470,5460,5470,5460,418
20240516,100100,979183540,5470,5470,5470,5460,991
20240516,100000,973762780,5480,5490,5490,5480,844
20240516,095900,969132660,5490,5490,5490,5490,2
20240516,095800,969121680,5480,5470,5490,5470,3251
20240516,095700,951301700,5470,5460,5470,5460,2082
20240516,095600,939926120,5460,5460,5460,5460,0
20240516,095500,939926120,5460,5470,5470,5460,661
20240516,095400,936312970,5460,5470,5470,5460,514
20240516,095300,933501410,5470,5470,5470,5470,91
20240516,095200,933003640,5470,5470,5470,5470,101
20240516,095100,932451170,5470,5470,5470,5470,501
20240516,095000,929710700,5480,5470,5480,5460,432
20240516,094900,927347960,5470,5490,5490,5470,1912
20240516,094800,916861560,5480,5450,5480,5450,1204
20240516,094700,910270630,5450,5450,5450,5450,50
20240516,094600,909998130,5450,5450,5460,5450,85
20240516,094500,909534870,5450,5430,5450,5430,190
20240516,094400,908502170,5420,5460,5460,5420,5205
20240516,094300,880194750,5460,5470,5480,5460,1118
20240516,094200,874088920,5470,5480,5480,5470,4
20240516,094100,874067010,5470,5480,5480,5470,812
20240516,094000,869617640,5480,5480,5480,5480,472
20240516,093900,867031080,5480,5460,5480,5460,1134
20240516,093800,860816780,5480,5470,5480,5460,1739
20240516,093700,851313360,5470,5470,5470,5470,120
20240516,093600,850656960,5470,5470,5470,5440,148
20240516,093500,849851270,5440,5440,5450,5440,1818
20240516,093400,839946330,5450,5440,5460,5440,743
20240516,093300,835897150,5450,5460,5460,5450,2472
20240516,093200,822414350,5470,5480,5480,5470,283
20240516,093100,820863860,5470,5470,5470,5470,149
20240516,093000,820048830,5470,5480,5490,5470,7574
20240516,092900,778540540,5480,5470,5500,5470,2104
20240516,092800,767013040,5480,5480,5480,5470,404
20240516,092700,764800330,5470,5480,5480,5470,1924
20240516,092600,754263450,5480,5480,5480,5480,819
20240516,092500,749775330,5460,5480,5500,5460,3019
20240516,092400,733247850,5470,5500,5530,5470,12770
20240516,092300,662922600,5510,5510,5510,5470,4296
20240516,092200,639285040,5500,5510,5520,5470,9330
20240516,092100,587899730,5510,5440,5510,5440,22215
20240516,092000,465861850,5410,5410,5430,5400,4567
20240516,091900,441132220,5420,5420,5420,5420,71
20240516,091800,440747400,5420,5430,5430,5420,3076
20240516,091700,424074240,5430,5440,5440,5430,214
20240516,091600,422912080,5440,5450,5450,5430,5690
20240516,091500,391990400,5450,5460,5460,5450,2107
20240516,091400,380500100,5460,5440,5470,5440,7517
20240516,091300,339477770,5440,5450,5450,5440,1151
20240516,091200,333213740,5450,5450,5460,5450,1660
20240516,091100,324162700,5460,5470,5470,5450,853
20240516,091000,319498320,5470,5440,5470,5430,8671
20240516,090900,272311500,5420,5440,5440,5420,2590
20240516,090800,258251330,5440,5440,5460,5430,2735
20240516,090700,243361440,5440,5430,5480,5430,4173
20240516,090600,220582490,5420,5370,5450,5370,4799
20240516,090500,194588450,5370,5390,5400,5370,8254
20240516,090400,150214310,5390,5450,5450,5390,6000
20240516,090300,117742900,5450,5440,5460,5440,3955
20240516,090200,96198580,5440,5410,5450,5400,2580
20240516,090100,82218540,5410,5400,5440,5360,3443
20240516,090000,63612730,5380,5450,5450,5380,11703