stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,212200,2574512830,5260,5260,5260,5260,10988
20240517,212100,2574512830,5260,5260,5260,5260,0
20240517,212000,2574512830,5260,5260,5260,5260,0
20240517,211900,2574512830,5260,5260,5260,5260,0
20240517,211800,2574512830,5260,5260,5260,5260,0
20240517,211700,2574512830,5260,5260,5260,5260,0
20240517,211600,2574512830,5260,5260,5260,5260,0
20240517,211500,2574512830,5260,5260,5260,5260,0
20240517,211400,2574512830,5260,5260,5260,5260,0
20240517,211300,2574512830,5260,5260,5260,5260,0
20240517,211200,2574512830,5260,5260,5260,5260,0
20240517,211100,2574512830,5260,5260,5260,5260,0
20240517,211000,2574512830,5260,5260,5260,5260,0
20240517,210900,2574512830,5260,5260,5260,5260,0
20240517,210800,2574512830,5260,5260,5260,5260,0
20240517,210700,2574512830,5260,5260,5260,5260,0
20240517,210600,2574512830,5260,5260,5260,5260,0
20240517,210500,2574512830,5260,5260,5260,5260,0
20240517,210400,2574512830,5260,5260,5260,5260,0
20240517,210300,2574512830,5260,5260,5260,5260,0
20240517,210200,2574512830,5260,5260,5260,5260,0
20240517,210100,2574512830,5260,5260,5260,5260,0
20240517,210000,2574512830,5260,5260,5260,5260,0
20240517,205900,2574512830,5260,5260,5260,5260,0
20240517,205800,2574512830,5260,5260,5260,5260,0
20240517,205700,2574512830,5260,5260,5260,5260,0
20240517,205600,2574512830,5260,5260,5260,5260,0
20240517,205500,2574512830,5260,5260,5260,5260,0
20240517,205400,2574512830,5260,5260,5260,5260,0
20240517,205300,2574512830,5260,5260,5260,5260,0
20240517,205200,2574512830,5260,5260,5260,5260,10988
20240517,205100,2574512830,5260,5260,5260,5260,0
20240517,205000,2574512830,5260,5260,5260,5260,0
20240517,204900,2574512830,5260,5260,5260,5260,0
20240517,204800,2574512830,5260,5260,5260,5260,0
20240517,204700,2574512830,5260,5260,5260,5260,0
20240517,204600,2574512830,5260,5260,5260,5260,0
20240517,204500,2574512830,5260,5260,5260,5260,0
20240517,204400,2574512830,5260,5260,5260,5260,0
20240517,204300,2574512830,5260,5260,5260,5260,0
20240517,204200,2574512830,5260,5260,5260,5260,0
20240517,204100,2574512830,5260,5260,5260,5260,0
20240517,204000,2574512830,5260,5260,5260,5260,0
20240517,203900,2574512830,5260,5260,5260,5260,0
20240517,203800,2574512830,5260,5260,5260,5260,0
20240517,203700,2574512830,5260,5260,5260,5260,0
20240517,203600,2574512830,5260,5260,5260,5260,0
20240517,203500,2574512830,5260,5260,5260,5260,0
20240517,203400,2574512830,5260,5260,5260,5260,0
20240517,203300,2574512830,5260,5260,5260,5260,0
20240517,203200,2574512830,5260,5260,5260,5260,0
20240517,203100,2574512830,5260,5260,5260,5260,0
20240517,203000,2574512830,5260,5260,5260,5260,0
20240517,202900,2574512830,5260,5260,5260,5260,0
20240517,202800,2574512830,5260,5260,5260,5260,0
20240517,202700,2574512830,5260,5260,5260,5260,0
20240517,202600,2574512830,5260,5260,5260,5260,0
20240517,202500,2574512830,5260,5260,5260,5260,0
20240517,202400,2574512830,5260,5260,5260,5260,0
20240517,202300,2574512830,5260,5260,5260,5260,0
20240517,202200,2574512830,5260,5260,5260,5260,10988
20240517,202100,2574512830,5260,5260,5260,5260,0
20240517,202000,2574512830,5260,5260,5260,5260,0
20240517,201900,2574512830,5260,5260,5260,5260,0
20240517,201800,2574512830,5260,5260,5260,5260,0
20240517,201700,2574512830,5260,5260,5260,5260,0
20240517,201600,2574512830,5260,5260,5260,5260,0
20240517,201500,2574512830,5260,5260,5260,5260,0
20240517,201400,2574512830,5260,5260,5260,5260,0
20240517,201300,2574512830,5260,5260,5260,5260,0
20240517,201200,2574512830,5260,5260,5260,5260,0
20240517,201100,2574512830,5260,5260,5260,5260,0
20240517,201000,2574512830,5260,5260,5260,5260,0
20240517,200900,2574512830,5260,5260,5260,5260,0
20240517,200800,2574512830,5260,5260,5260,5260,0
20240517,200700,2574512830,5260,5260,5260,5260,0
20240517,200600,2574512830,5260,5260,5260,5260,0
20240517,200500,2574512830,5260,5260,5260,5260,0
20240517,200400,2574512830,5260,5260,5260,5260,0
20240517,200300,2574512830,5260,5260,5260,5260,0
20240517,200200,2574512830,5260,5260,5260,5260,0
20240517,200100,2574512830,5260,5260,5260,5260,0
20240517,200000,2574512830,5260,5260,5260,5260,0
20240517,195900,2574512830,5260,5260,5260,5260,0
20240517,195800,2574512830,5260,5260,5260,5260,0
20240517,195700,2574512830,5260,5260,5260,5260,0
20240517,195600,2574512830,5260,5260,5260,5260,0
20240517,195500,2574512830,5260,5260,5260,5260,0
20240517,195400,2574512830,5260,5260,5260,5260,0
20240517,195300,2574512830,5260,5260,5260,5260,0
20240517,195200,2574512830,5260,5260,5260,5260,10988
20240517,195100,2574512830,5260,5260,5260,5260,0
20240517,195000,2574512830,5260,5260,5260,5260,0
20240517,194900,2574512830,5260,5260,5260,5260,0
20240517,194800,2574512830,5260,5260,5260,5260,0
20240517,194700,2574512830,5260,5260,5260,5260,0
20240517,194600,2574512830,5260,5260,5260,5260,0
20240517,194500,2574512830,5260,5260,5260,5260,0
20240517,194400,2574512830,5260,5260,5260,5260,0
20240517,194300,2574512830,5260,5260,5260,5260,0
20240517,194200,2574512830,5260,5260,5260,5260,0
20240517,194100,2574512830,5260,5260,5260,5260,0
20240517,194000,2574512830,5260,5260,5260,5260,0
20240517,193900,2574512830,5260,5260,5260,5260,0
20240517,193800,2574512830,5260,5260,5260,5260,0
20240517,193700,2574512830,5260,5260,5260,5260,0
20240517,193600,2574512830,5260,5260,5260,5260,0
20240517,193500,2574512830,5260,5260,5260,5260,0
20240517,193400,2574512830,5260,5260,5260,5260,0
20240517,193300,2574512830,5260,5260,5260,5260,0
20240517,193200,2574512830,5260,5260,5260,5260,0
20240517,193100,2574512830,5260,5260,5260,5260,0
20240517,193000,2574512830,5260,5260,5260,5260,0
20240517,192900,2574512830,5260,5260,5260,5260,0
20240517,192800,2574512830,5260,5260,5260,5260,0
20240517,192700,2574512830,5260,5260,5260,5260,0
20240517,192600,2574512830,5260,5260,5260,5260,0
20240517,192500,2574512830,5260,5260,5260,5260,0
20240517,192400,2574512830,5260,5260,5260,5260,0
20240517,192300,2574512830,5260,5260,5260,5260,0
20240517,192200,2574512830,5260,5260,5260,5260,10988
20240517,192100,2574512830,5260,5260,5260,5260,0
20240517,192000,2574512830,5260,5260,5260,5260,0
20240517,191900,2574512830,5260,5260,5260,5260,0
20240517,191800,2574512830,5260,5260,5260,5260,0
20240517,191700,2574512830,5260,5260,5260,5260,0
20240517,191600,2574512830,5260,5260,5260,5260,0
20240517,191500,2574512830,5260,5260,5260,5260,0
20240517,191400,2574512830,5260,5260,5260,5260,0
20240517,191300,2574512830,5260,5260,5260,5260,0
20240517,191200,2574512830,5260,5260,5260,5260,0
20240517,191100,2574512830,5260,5260,5260,5260,0
20240517,191000,2574512830,5260,5260,5260,5260,0
20240517,190900,2574512830,5260,5260,5260,5260,0
20240517,190800,2574512830,5260,5260,5260,5260,0
20240517,190700,2574512830,5260,5260,5260,5260,0
20240517,190600,2574512830,5260,5260,5260,5260,0
20240517,190500,2574512830,5260,5260,5260,5260,0
20240517,190400,2574512830,5260,5260,5260,5260,0
20240517,190300,2574512830,5260,5260,5260,5260,0
20240517,190200,2574512830,5260,5260,5260,5260,0
20240517,190100,2574512830,5260,5260,5260,5260,0
20240517,190000,2574512830,5260,5260,5260,5260,0
20240517,185900,2574512830,5260,5260,5260,5260,0
20240517,185800,2574512830,5260,5260,5260,5260,0
20240517,185700,2574512830,5260,5260,5260,5260,0
20240517,185600,2574512830,5260,5260,5260,5260,0
20240517,185500,2574512830,5260,5260,5260,5260,0
20240517,185400,2574512830,5260,5260,5260,5260,0
20240517,185300,2574512830,5260,5260,5260,5260,0
20240517,185200,2574512830,5260,5260,5260,5260,10988
20240517,185100,2574512830,5260,5260,5260,5260,0
20240517,185000,2574512830,5260,5260,5260,5260,0
20240517,184900,2574512830,5260,5260,5260,5260,0
20240517,184800,2574512830,5260,5260,5260,5260,0
20240517,184700,2574512830,5260,5260,5260,5260,0
20240517,184600,2574512830,5260,5260,5260,5260,0
20240517,184500,2574512830,5260,5260,5260,5260,0
20240517,184400,2574512830,5260,5260,5260,5260,0
20240517,184300,2574512830,5260,5260,5260,5260,0
20240517,184200,2574512830,5260,5260,5260,5260,0
20240517,184100,2574512830,5260,5260,5260,5260,0
20240517,184000,2574512830,5260,5260,5260,5260,0
20240517,183900,2574512830,5260,5260,5260,5260,0
20240517,183800,2574512830,5260,5260,5260,5260,0
20240517,183700,2574512830,5260,5260,5260,5260,0
20240517,183600,2574512830,5260,5260,5260,5260,0
20240517,183500,2574512830,5260,5260,5260,5260,0
20240517,183400,2574512830,5260,5260,5260,5260,0
20240517,183300,2574512830,5260,5260,5260,5260,0
20240517,183200,2574512830,5260,5260,5260,5260,0
20240517,183100,2574512830,5260,5260,5260,5260,0
20240517,183000,2574512830,5260,5260,5260,5260,0
20240517,182900,2574512830,5260,5260,5260,5260,0
20240517,182800,2574512830,5260,5260,5260,5260,0
20240517,182700,2574512830,5260,5260,5260,5260,0
20240517,182600,2574512830,5260,5260,5260,5260,0
20240517,182500,2574512830,5260,5260,5260,5260,0
20240517,182400,2574512830,5260,5260,5260,5260,0
20240517,182300,2574512830,5260,5260,5260,5260,0
20240517,182200,2574512830,5260,5260,5260,5260,10988
20240517,182100,2574512830,5260,5260,5260,5260,0
20240517,182000,2574512830,5260,5260,5260,5260,0
20240517,181900,2574512830,5260,5260,5260,5260,0
20240517,181800,2574512830,5260,5260,5260,5260,0
20240517,181700,2574512830,5260,5260,5260,5260,0
20240517,181600,2574512830,5260,5260,5260,5260,0
20240517,181500,2574512830,5260,5260,5260,5260,0
20240517,181400,2574512830,5260,5260,5260,5260,0
20240517,181300,2574512830,5260,5260,5260,5260,0
20240517,181200,2574512830,5260,5260,5260,5260,0
20240517,181100,2574512830,5260,5260,5260,5260,0
20240517,181000,2574512830,5260,5260,5260,5260,0
20240517,180900,2574512830,5260,5260,5260,5260,0
20240517,180800,2574512830,5260,5260,5260,5260,0
20240517,180700,2574512830,5260,5260,5260,5260,0
20240517,180600,2574512830,5260,5260,5260,5260,0
20240517,180500,2574512830,5260,5260,5260,5260,0
20240517,180400,2574512830,5260,5260,5260,5260,0
20240517,180300,2574512830,5260,5260,5260,5260,0
20240517,180200,2574512830,5260,5260,5260,5260,0
20240517,180100,2574512830,5260,5260,5260,5260,0
20240517,180000,2574512830,5260,5260,5260,5260,0
20240517,175900,2574512830,5260,5260,5260,5260,0
20240517,175800,2574512830,5260,5260,5260,5260,0
20240517,175700,2574512830,5260,5260,5260,5260,0
20240517,175600,2574512830,5260,5260,5260,5260,0
20240517,175500,2574512830,5260,5260,5260,5260,0
20240517,175400,2574512830,5260,5260,5260,5260,0
20240517,175300,2574512830,5260,5260,5260,5260,0
20240517,175200,2574512830,5260,5260,5260,5260,10988
20240517,175100,2574512830,5260,5260,5260,5260,0
20240517,175000,2574512830,5260,5260,5260,5260,0
20240517,174900,2574512830,5260,5260,5260,5260,0
20240517,174800,2574512830,5260,5260,5260,5260,0
20240517,174700,2574512830,5260,5260,5260,5260,0
20240517,174600,2574512830,5260,5260,5260,5260,0
20240517,174500,2574512830,5260,5260,5260,5260,0
20240517,174400,2574512830,5260,5260,5260,5260,0
20240517,174300,2574512830,5260,5260,5260,5260,0
20240517,174200,2574512830,5260,5260,5260,5260,0
20240517,174100,2574512830,5260,5260,5260,5260,0
20240517,174000,2574512830,5260,5260,5260,5260,0
20240517,173900,2574512830,5260,5260,5260,5260,0
20240517,173800,2574512830,5260,5260,5260,5260,0
20240517,173700,2574512830,5260,5260,5260,5260,0
20240517,173600,2574512830,5260,5260,5260,5260,0
20240517,173500,2574512830,5260,5260,5260,5260,0
20240517,173400,2574512830,5260,5260,5260,5260,0
20240517,173300,2574512830,5260,5260,5260,5260,0
20240517,173200,2574512830,5260,5260,5260,5260,0
20240517,173100,2574512830,5260,5260,5260,5260,0
20240517,173000,2574512830,5260,5260,5260,5260,0
20240517,172900,2574512830,5260,5260,5260,5260,0
20240517,172800,2574512830,5260,5260,5260,5260,0
20240517,172700,2574512830,5260,5260,5260,5260,0
20240517,172600,2574512830,5260,5260,5260,5260,0
20240517,172500,2574512830,5260,5260,5260,5260,0
20240517,172400,2574512830,5260,5260,5260,5260,0
20240517,172300,2574512830,5260,5260,5260,5260,0
20240517,172200,2574512830,5260,5260,5260,5260,10988
20240517,172100,2574512830,5260,5260,5260,5260,0
20240517,172000,2574512830,5260,5260,5260,5260,0
20240517,171900,2574512830,5260,5260,5260,5260,0
20240517,171800,2574512830,5260,5260,5260,5260,0
20240517,171700,2574512830,5260,5260,5260,5260,0
20240517,171600,2574512830,5260,5260,5260,5260,0
20240517,171500,2574512830,5260,5260,5260,5260,0
20240517,171400,2574512830,5260,5260,5260,5260,0
20240517,171300,2574512830,5260,5260,5260,5260,0
20240517,171200,2574512830,5260,5260,5260,5260,0
20240517,171100,2574512830,5260,5260,5260,5260,0
20240517,171000,2574512830,5260,5260,5260,5260,0
20240517,170900,2574512830,5260,5260,5260,5260,0
20240517,170800,2574512830,5260,5260,5260,5260,0
20240517,170700,2574512830,5260,5260,5260,5260,0
20240517,170600,2574512830,5260,5260,5260,5260,0
20240517,170500,2574512830,5260,5260,5260,5260,0
20240517,170400,2574512830,5260,5260,5260,5260,0
20240517,170300,2574512830,5260,5260,5260,5260,0
20240517,170200,2574512830,5260,5260,5260,5260,0
20240517,170100,2574512830,5260,5260,5260,5260,0
20240517,170000,2574512830,5260,5260,5260,5260,0
20240517,165900,2574512830,5260,5260,5260,5260,0
20240517,165800,2574512830,5260,5260,5260,5260,0
20240517,165700,2574512830,5260,5260,5260,5260,0
20240517,165600,2574512830,5260,5260,5260,5260,0
20240517,165500,2574512830,5260,5260,5260,5260,0
20240517,165400,2574512830,5260,5260,5260,5260,0
20240517,165300,2574512830,5260,5260,5260,5260,0
20240517,165200,2574512830,5260,5260,5260,5260,10988
20240517,165100,2574512830,5260,5260,5260,5260,0
20240517,165000,2574512830,5260,5260,5260,5260,0
20240517,164900,2574512830,5260,5260,5260,5260,0
20240517,164800,2574512830,5260,5260,5260,5260,0
20240517,164700,2574512830,5260,5260,5260,5260,0
20240517,164600,2574512830,5260,5260,5260,5260,0
20240517,164500,2574512830,5260,5260,5260,5260,0
20240517,164400,2574512830,5260,5260,5260,5260,0
20240517,164300,2574512830,5260,5260,5260,5260,0
20240517,164200,2574512830,5260,5260,5260,5260,0
20240517,164100,2574512830,5260,5260,5260,5260,0
20240517,164000,2574512830,5260,5260,5260,5260,0
20240517,163900,2574512830,5260,5260,5260,5260,0
20240517,163800,2574512830,5260,5260,5260,5260,0
20240517,163700,2574512830,5260,5260,5260,5260,0
20240517,163600,2574512830,5260,5260,5260,5260,0
20240517,163500,2574512830,5260,5260,5260,5260,0
20240517,163400,2574512830,5260,5260,5260,5260,0
20240517,163300,2574512830,5260,5260,5260,5260,0
20240517,163200,2574512830,5260,5260,5260,5260,0
20240517,163100,2574512830,5260,5260,5260,5260,0
20240517,163000,2574512830,5260,5260,5260,5260,0
20240517,162900,2574512830,5260,5260,5260,5260,0
20240517,162800,2574512830,5260,5260,5260,5260,0
20240517,162700,2574512830,5260,5260,5260,5260,0
20240517,162600,2574512830,5260,5260,5260,5260,0
20240517,162500,2574512830,5260,5260,5260,5260,0
20240517,162400,2574512830,5260,5260,5260,5260,0
20240517,162300,2574512830,5260,5260,5260,5260,0
20240517,162200,2574512830,5260,5260,5260,5260,10988
20240517,162100,2574512830,5260,5260,5260,5260,0
20240517,162000,2574512830,5260,5260,5260,5260,0
20240517,161900,2574512830,5260,5260,5260,5260,0
20240517,161800,2574512830,5260,5260,5260,5260,0
20240517,161700,2574512830,5260,5260,5260,5260,0
20240517,161600,2574512830,5260,5260,5260,5260,0
20240517,161500,2574512830,5260,5260,5260,5260,0
20240517,161400,2574512830,5260,5260,5260,5260,0
20240517,161300,2574512830,5260,5260,5260,5260,0
20240517,161200,2574512830,5260,5260,5260,5260,0
20240517,161100,2574512830,5260,5260,5260,5260,0
20240517,161000,2574512830,5260,5260,5260,5260,0
20240517,160900,2574512830,5260,5260,5260,5260,0
20240517,160800,2574512830,5260,5260,5260,5260,0
20240517,160700,2574512830,5260,5260,5260,5260,0
20240517,160600,2574512830,5260,5260,5260,5260,0
20240517,160500,2574512830,5260,5260,5260,5260,0
20240517,160400,2574512830,5260,5260,5260,5260,0
20240517,160300,2574512830,5260,5260,5260,5260,0
20240517,160200,2574512830,5260,5260,5260,5260,0
20240517,160100,2574512830,5260,5260,5260,5260,0
20240517,160000,2574512830,5260,5260,5260,5260,0
20240517,155900,2574512830,5260,5260,5260,5260,0
20240517,155800,2574512830,5260,5260,5260,5260,0
20240517,155700,2574512830,5260,5260,5260,5260,0
20240517,155600,2574512830,5260,5260,5260,5260,0
20240517,155500,2574512830,5260,5260,5260,5260,0
20240517,155400,2574512830,5260,5260,5260,5260,0
20240517,155300,2574512830,5260,5260,5260,5260,0
20240517,155200,2574512830,5260,5260,5260,5260,10988
20240517,155100,2574512830,5260,5260,5260,5260,0
20240517,155000,2574512830,5260,5260,5260,5260,0
20240517,154900,2574512830,5260,5260,5260,5260,0
20240517,154800,2574512830,5260,5260,5260,5260,0
20240517,154700,2574512830,5260,5260,5260,5260,0
20240517,154600,2574512830,5260,5260,5260,5260,0
20240517,154500,2574512830,5260,5260,5260,5260,0
20240517,154400,2574512830,5260,5260,5260,5260,0
20240517,154300,2574512830,5260,5260,5260,5260,0
20240517,154200,2574512830,5260,5260,5260,5260,0
20240517,154100,2574512830,5260,5260,5260,5260,0
20240517,154000,2574512830,5260,5260,5260,5260,0
20240517,153900,2574512830,5260,5260,5260,5260,0
20240517,153800,2574512830,5260,5260,5260,5260,0
20240517,153700,2574512830,5260,5260,5260,5260,0
20240517,153600,2574512830,5260,5260,5260,5260,0
20240517,153500,2574512830,5260,5260,5260,5260,0
20240517,153400,2574512830,5260,5260,5260,5260,0
20240517,153300,2574512830,5260,5260,5260,5260,0
20240517,153200,2574512830,5260,5260,5260,5260,0
20240517,153100,2574512830,5260,5260,5260,5260,0
20240517,153000,2574512830,5260,5260,5260,5260,10988
20240517,152900,2516715950,5310,5310,5310,5310,0
20240517,152800,2516715950,5310,5310,5310,5310,0
20240517,152700,2516715950,5310,5310,5310,5310,0
20240517,152600,2516715950,5310,5310,5310,5310,0
20240517,152500,2516715950,5310,5310,5310,5310,0
20240517,152400,2516715950,5310,5310,5310,5310,0
20240517,152300,2516715950,5310,5310,5310,5310,0
20240517,152200,2516715950,5310,5310,5310,5310,0
20240517,152100,2516715950,5310,5310,5310,5310,0
20240517,152000,2516715950,5310,5310,5310,5310,0
20240517,151900,2516715950,5310,5310,5310,5310,0
20240517,151800,2516715950,5310,5320,5320,5300,5321
20240517,151700,2488510070,5320,5320,5320,5300,313
20240517,151600,2486846450,5320,5320,5320,5320,52
20240517,151500,2486569810,5320,5300,5320,5300,620
20240517,151400,2483283770,5300,5310,5310,5300,1000
20240517,151300,2477977160,5300,5320,5320,5300,106
20240517,151200,2477415260,5310,5310,5310,5310,499
20240517,151100,2474765570,5300,5310,5310,5300,845
20240517,151000,2470286840,5320,5320,5320,5310,378
20240517,150900,2468278650,5320,5320,5320,5320,802
20240517,150800,2464012010,5320,5320,5320,5320,181
20240517,150700,2463049090,5320,5320,5320,5300,105
20240517,150600,2462490830,5300,5310,5320,5300,660
20240517,150500,2458990840,5310,5320,5320,5300,216
20240517,150400,2457844030,5320,5290,5320,5290,502
20240517,150300,2455188420,5330,5330,5330,5330,0
20240517,150200,2455188420,5330,5310,5330,5280,8053
20240517,150100,2412590330,5320,5320,5330,5320,2518
20240517,150000,2399191570,5320,5330,5330,5320,1549
20240517,145900,2390936790,5330,5330,5330,5330,0
20240517,145800,2390936790,5330,5330,5330,5330,0
20240517,145700,2390936790,5330,5340,5340,5330,132
20240517,145600,2390233210,5330,5330,5330,5330,30
20240517,145500,2390073310,5340,5340,5340,5340,50
20240517,145400,2389806310,5330,5340,5340,5330,46
20240517,145300,2389560770,5340,5350,5350,5340,1994
20240517,145200,2378910810,5340,5350,5350,5340,186
20240517,145100,2377916150,5360,5350,5360,5350,380
20240517,145000,2375882850,5350,5350,5350,5350,20
20240517,144900,2375775850,5350,5350,5350,5350,20
20240517,144800,2375668850,5360,5360,5360,5360,0
20240517,144700,2375668850,5360,5350,5360,5350,622
20240517,144600,2372340130,5360,5360,5360,5360,0
20240517,144500,2372340130,5360,5360,5360,5360,7
20240517,144400,2372302610,5360,5360,5360,5360,3
20240517,144300,2372286530,5340,5350,5350,5340,237
20240517,144200,2371018780,5350,5350,5350,5350,0
20240517,144100,2371018780,5350,5350,5350,5350,133
20240517,144000,2370307230,5350,5350,5350,5350,187
20240517,143900,2369306780,5350,5350,5350,5350,985
20240517,143800,2364037030,5350,5350,5350,5350,112
20240517,143700,2363437830,5320,5350,5360,5320,5076
20240517,143600,2336369930,5350,5350,5350,5350,546
20240517,143500,2333448830,5360,5360,5360,5360,0
20240517,143400,2333448830,5360,5350,5360,5350,61
20240517,143300,2333121880,5360,5360,5360,5360,10
20240517,143200,2333068280,5360,5360,5360,5360,26
20240517,143100,2332928920,5350,5360,5360,5350,140
20240517,143000,2332179820,5360,5360,5360,5360,140
20240517,142900,2331429420,5360,5360,5360,5360,20
20240517,142800,2331322220,5360,5360,5360,5360,690
20240517,142700,2327623820,5360,5360,5360,5360,8
20240517,142600,2327580940,5360,5360,5360,5360,1
20240517,142500,2327575580,5360,5360,5360,5360,3
20240517,142400,2327559500,5360,5360,5360,5360,581
20240517,142300,2324445340,5360,5360,5360,5350,369
20240517,142200,2322471000,5360,5360,5370,5360,1301
20240517,142100,2315486040,5360,5370,5370,5360,135
20240517,142000,2314761690,5370,5370,5370,5370,0
20240517,141900,2314761690,5370,5370,5370,5370,10
20240517,141800,2314707990,5370,5370,5370,5370,100
20240517,141700,2314170990,5370,5360,5370,5360,368
20240517,141600,2312195270,5360,5360,5370,5360,271
20240517,141500,2310742460,5360,5360,5360,5360,1161
20240517,141400,2304519500,5360,5360,5360,5360,0
20240517,141300,2304519500,5360,5360,5360,5360,150
20240517,141200,2303715500,5360,5360,5360,5360,500
20240517,141100,2301035500,5360,5360,5360,5360,0
20240517,141000,2301035500,5360,5360,5370,5360,1141
20240517,140900,2294919240,5360,5360,5360,5360,209
20240517,140800,2293799000,5360,5370,5370,5360,4
20240517,140700,2293777530,5370,5360,5370,5350,53
20240517,140600,2293493100,5360,5360,5360,5360,182
20240517,140500,2292517580,5360,5360,5360,5360,206
20240517,140400,2291413420,5350,5350,5350,5350,315
20240517,140300,2289728170,5360,5360,5360,5360,5
20240517,140200,2289701370,5370,5370,5370,5370,203
20240517,140100,2288611260,5370,5360,5370,5360,798
20240517,140000,2284329300,5360,5360,5360,5360,53
20240517,135900,2284045220,5350,5350,5350,5350,5
20240517,135800,2284018470,5340,5340,5340,5340,314
20240517,135700,2282341710,5340,5350,5350,5340,51
20240517,135600,2282069360,5350,5370,5370,5350,340
20240517,135500,2280250280,5370,5370,5380,5360,3121
20240517,135400,2263505760,5370,5370,5390,5370,1655
20240517,135300,2254600970,5360,5350,5360,5350,1257
20240517,135200,2247872040,5350,5350,5350,5350,505
20240517,135100,2245170290,5330,5350,5350,5330,624
20240517,135000,2241833100,5350,5330,5350,5330,6508
20240517,134900,2207085820,5330,5290,5330,5290,9793
20240517,134800,2154987300,5280,5280,5280,5280,0
20240517,134700,2154987300,5280,5280,5280,5280,0
20240517,134600,2154987300,5280,5280,5280,5280,0
20240517,134500,2154987300,5280,5280,5280,5280,17
20240517,134400,2154897540,5320,5310,5320,5310,11
20240517,134300,2154839080,5290,5290,5290,5290,1640
20240517,134200,2146163480,5280,5280,5280,5280,0
20240517,134100,2146163480,5280,5310,5310,5280,1172
20240517,134000,2139944330,5310,5310,5320,5310,1351
20240517,133900,2132762720,5320,5320,5320,5320,0
20240517,133800,2132762720,5320,5320,5320,5320,8217
20240517,133700,2089048280,5320,5320,5320,5320,0
20240517,133600,2089048280,5320,5320,5320,5320,44
20240517,133500,2088814200,5310,5310,5320,5310,4435
20240517,133400,2065250550,5310,5300,5320,5300,6662
20240517,133300,2029872450,5300,5290,5300,5290,967
20240517,133200,2024749750,5280,5280,5280,5280,2215
20240517,133100,2013054550,5270,5270,5270,5270,171
20240517,133000,2012153380,5270,5280,5280,5270,2603
20240517,132900,1998435560,5280,5280,5280,5280,1951
20240517,132800,1988134280,5280,5290,5290,5270,681
20240517,132700,1984544890,5270,5290,5290,5270,154
20240517,132600,1983732030,5290,5290,5290,5290,3
20240517,132500,1983716160,5280,5280,5280,5280,186
20240517,132400,1982734080,5290,5290,5290,5290,26
20240517,132300,1982596540,5290,5290,5290,5290,74
20240517,132200,1982205080,5290,5290,5290,5290,300
20240517,132100,1980618080,5290,5290,5290,5290,211
20240517,132000,1979501890,5280,5280,5280,5280,0
20240517,131900,1979501890,5280,5280,5280,5280,161
20240517,131800,1978651810,5290,5290,5290,5280,3470
20240517,131700,1960296070,5300,5300,5300,5300,0
20240517,131600,1960296070,5300,5300,5300,5300,40
20240517,131500,1960084070,5280,5280,5280,5280,241
20240517,131400,1958811590,5280,5300,5300,5280,403
20240517,131300,1956682750,5300,5300,5300,5300,150
20240517,131200,1955887750,5280,5280,5280,5280,25
20240517,131100,1955755750,5270,5270,5270,5270,170
20240517,131000,1954859850,5270,5280,5280,5270,913
20240517,130900,1950042990,5280,5280,5280,5280,600
20240517,130800,1946874990,5280,5280,5280,5280,0
20240517,130700,1946874990,5280,5290,5290,5280,50
20240517,130600,1946610740,5280,5290,5290,5280,1429
20240517,130500,1939065570,5300,5300,5300,5290,1370
20240517,130400,1931817170,5300,5300,5300,5300,101
20240517,130300,1931281870,5300,5300,5300,5300,0
20240517,130200,1931281870,5300,5300,5300,5300,203
20240517,130100,1930205970,5310,5310,5310,5310,1
20240517,130000,1930200660,5320,5300,5320,5300,1162
20240517,125900,1924042040,5300,5300,5300,5300,839
20240517,125800,1919595340,5300,5300,5300,5300,1061
20240517,125700,1913972040,5280,5280,5280,5280,152
20240517,125600,1913169480,5300,5300,5300,5300,1091
20240517,125500,1907387180,5300,5300,5300,5300,1
20240517,125400,1907381880,5300,5270,5300,5270,902
20240517,125300,1902628280,5280,5280,5280,5280,0
20240517,125200,1902628280,5280,5280,5280,5280,100
20240517,125100,1902100280,5270,5270,5270,5270,0
20240517,125000,1902100280,5270,5280,5280,5270,143
20240517,124900,1901345880,5300,5280,5300,5280,72
20240517,124800,1900965680,5280,5280,5280,5280,0
20240517,124700,1900965680,5280,5280,5280,5280,18
20240517,124600,1900870640,5280,5280,5280,5280,635
20240517,124500,1897517840,5280,5280,5280,5280,501
20240517,124400,1894872560,5300,5310,5310,5300,293
20240517,124300,1893316800,5310,5310,5310,5310,0
20240517,124200,1893316800,5310,5310,5310,5310,154
20240517,124100,1892499060,5310,5310,5310,5310,553
20240517,124000,1889562630,5320,5320,5320,5320,0
20240517,123900,1889562630,5320,5280,5320,5280,9400
20240517,123800,1839603030,5270,5280,5280,5270,48
20240517,123700,1839349860,5280,5280,5280,5280,0
20240517,123600,1839349860,5280,5280,5280,5280,100
20240517,123500,1838821860,5280,5280,5280,5280,479
20240517,123400,1836292740,5280,5280,5280,5280,44
20240517,123300,1836060420,5280,5280,5280,5280,1
20240517,123200,1836055140,5270,5280,5280,5270,1070
20240517,123100,1830416230,5280,5270,5280,5270,4
20240517,123000,1830395140,5280,5280,5280,5280,299
20240517,122900,1828816420,5280,5270,5280,5270,2366
20240517,122800,1816344780,5270,5270,5270,5270,0
20240517,122700,1816344780,5270,5270,5270,5270,0
20240517,122600,1816344780,5270,5270,5270,5270,0
20240517,122500,1816344780,5270,5280,5280,5270,200
20240517,122400,1815290270,5270,5270,5270,5270,0
20240517,122300,1815290270,5270,5270,5270,5260,831
20240517,122200,1810917500,5270,5270,5270,5270,829
20240517,122100,1806548670,5270,5280,5280,5270,4288
20240517,122000,1783939940,5280,5280,5280,5280,20
20240517,121900,1783834340,5290,5290,5290,5290,14
20240517,121800,1783760280,5290,5280,5290,5280,57
20240517,121700,1783458810,5290,5300,5300,5290,99
20240517,121600,1782934890,5300,5300,5300,5300,50
20240517,121500,1782669890,5300,5300,5300,5300,0
20240517,121400,1782669890,5300,5280,5300,5280,15
20240517,121300,1782590630,5300,5300,5300,5300,0
20240517,121200,1782590630,5300,5300,5300,5300,1
20240517,121100,1782585330,5300,5300,5300,5300,56
20240517,121000,1782288530,5300,5290,5300,5290,389
20240517,120900,1780230580,5290,5290,5290,5290,0
20240517,120800,1780230580,5290,5290,5290,5290,95
20240517,120700,1779728030,5290,5290,5290,5290,31
20240517,120600,1779564040,5280,5280,5280,5280,39
20240517,120500,1779358120,5280,5280,5280,5270,160
20240517,120400,1778513600,5290,5290,5290,5290,1
20240517,120300,1778508310,5270,5290,5290,5270,607
20240517,120200,1775302860,5290,5290,5290,5290,839
20240517,120100,1770864550,5290,5290,5290,5290,105
20240517,120000,1770309100,5290,5290,5290,5290,244
20240517,115900,1769018340,5290,5290,5290,5290,500
20240517,115800,1766373340,5290,5300,5300,5290,145
20240517,115700,1765606240,5290,5290,5290,5290,200
20240517,115600,1764548240,5300,5300,5300,5300,140
20240517,115500,1763806240,5290,5290,5290,5290,51
20240517,115400,1763536450,5290,5280,5290,5270,2102
20240517,115300,1752452230,5280,5280,5280,5280,0
20240517,115200,1752452230,5280,5280,5280,5280,389
20240517,115100,1750398310,5280,5280,5280,5280,3277
20240517,115000,1733095750,5290,5290,5290,5290,49
20240517,114900,1732836540,5290,5290,5290,5290,1
20240517,114800,1732831250,5280,5290,5290,5280,1655
20240517,114700,1724081810,5290,5290,5290,5290,0
20240517,114600,1724081810,5290,5290,5290,5290,270
20240517,114500,1722653510,5290,5290,5290,5290,500
20240517,114400,1720008510,5290,5320,5330,5290,2235
20240517,114300,1708162880,5320,5300,5320,5300,736
20240517,114200,1704262060,5320,5320,5320,5320,0
20240517,114100,1704262060,5320,5300,5320,5300,139
20240517,114000,1703525340,5300,5300,5300,5300,100
20240517,113900,1702995340,5300,5300,5300,5300,1273
20240517,113800,1696248440,5300,5310,5310,5300,4000
20240517,113700,1675034420,5310,5310,5310,5310,420
20240517,113600,1672804220,5320,5320,5320,5320,1195
20240517,113500,1666446820,5320,5330,5330,5320,19
20240517,113400,1666345560,5320,5320,5320,5320,464
20240517,113300,1663877080,5330,5320,5330,5320,115
20240517,113200,1663265090,5330,5330,5330,5330,500
20240517,113100,1660600090,5330,5330,5330,5330,5
20240517,113000,1660573440,5330,5330,5330,5330,154
20240517,112900,1659752620,5330,5330,5330,5330,1202
20240517,112800,1653345960,5330,5330,5330,5330,50
20240517,112700,1653079460,5320,5320,5320,5320,25
20240517,112600,1652946460,5310,5310,5310,5310,425
20240517,112500,1650689710,5310,5310,5310,5310,59
20240517,112400,1650376420,5310,5320,5320,5310,2715
20240517,112300,1635932630,5320,5320,5320,5320,1234
20240517,112200,1629367750,5330,5330,5330,5330,1243
20240517,112100,1622742560,5340,5340,5340,5340,1
20240517,112000,1622737220,5330,5320,5330,5320,876
20240517,111900,1618069040,5320,5320,5320,5320,530
20240517,111800,1615249440,5320,5320,5320,5320,560
20240517,111700,1612270240,5330,5300,5330,5300,215
20240517,111600,1611130290,5300,5300,5300,5290,436
20240517,111500,1608822990,5300,5280,5300,5280,706
20240517,111400,1605090590,5270,5270,5270,5270,0
20240517,111300,1605090590,5270,5280,5280,5270,1675
20240517,111200,1596252850,5280,5280,5280,5280,102
20240517,111100,1595714290,5280,5290,5290,5280,1207
20240517,111000,1589340210,5290,5290,5290,5290,28
20240517,110900,1589192090,5290,5290,5290,5290,96
20240517,110800,1588684250,5290,5300,5300,5290,52
20240517,110700,1588409070,5300,5300,5300,5300,2
20240517,110600,1588398470,5300,5290,5300,5290,2414
20240517,110500,1575628040,5300,5300,5300,5300,1133
20240517,110400,1569623140,5300,5300,5300,5300,556
20240517,110300,1566676340,5290,5310,5310,5290,268
20240517,110200,1565258580,5290,5300,5310,5290,2879
20240517,110100,1550016890,5300,5310,5310,5300,1436
20240517,110000,1542396970,5310,5320,5320,5310,1304
20240517,105900,1535462490,5320,5320,5320,5320,101
20240517,105800,1534925170,5310,5310,5310,5310,1785
20240517,105700,1525446820,5310,5320,5320,5310,1231
20240517,105600,1518909070,5320,5320,5320,5320,666
20240517,105500,1515365950,5320,5330,5330,5320,1449
20240517,105400,1507643580,5340,5340,5340,5330,136
20240517,105300,1506917840,5340,5340,5340,5340,459
20240517,105200,1504466780,5340,5340,5340,5340,854
20240517,105100,1499906420,5340,5360,5360,5340,218
20240517,105000,1498741000,5360,5360,5360,5360,23
20240517,104900,1498617720,5340,5350,5350,5340,1200
20240517,104800,1492203440,5360,5360,5360,5360,30
20240517,104700,1492042640,5360,5360,5360,5360,202
20240517,104600,1490959920,5350,5360,5360,5350,4557
20240517,104500,1466579810,5350,5370,5370,5350,4045
20240517,104400,1444890110,5370,5390,5390,5370,354
20240517,104300,1442989110,5370,5370,5370,5370,202
20240517,104200,1441904370,5380,5380,5390,5380,1007
20240517,104100,1436476710,5390,5390,5390,5390,2
20240517,104000,1436465930,5390,5390,5390,5390,0
20240517,103900,1436465930,5390,5390,5390,5390,30
20240517,103800,1436304230,5390,5390,5390,5390,10
20240517,103700,1436250330,5390,5390,5390,5390,0
20240517,103600,1436250330,5390,5390,5390,5390,0
20240517,103500,1436250330,5390,5390,5390,5390,80
20240517,103400,1435819130,5390,5390,5390,5390,5
20240517,103300,1435792180,5400,5400,5400,5400,100
20240517,103200,1435252180,5400,5400,5400,5400,20
20240517,103100,1435144180,5400,5390,5400,5370,432
20240517,103000,1432824170,5390,5370,5390,5370,152
20240517,102900,1432007910,5370,5380,5380,5370,2133
20240517,102800,1420545790,5380,5380,5380,5380,0
20240517,102700,1420545790,5380,5380,5380,5380,1396
20240517,102600,1413035310,5390,5390,5390,5390,12
20240517,102500,1412970630,5380,5380,5380,5380,447
20240517,102400,1410565770,5390,5390,5390,5390,189
20240517,102300,1409547060,5400,5400,5400,5400,650
20240517,102200,1406037060,5380,5380,5380,5380,2943
20240517,102100,1390203720,5390,5390,5390,5390,50
20240517,102000,1389934220,5380,5380,5380,5380,1006
20240517,101900,1384521940,5380,5370,5380,5370,3
20240517,101800,1384505810,5380,5380,5380,5380,357
20240517,101700,1382585150,5380,5380,5380,5380,549
20240517,101600,1379631530,5380,5380,5380,5370,684
20240517,101500,1375951640,5380,5380,5380,5380,399
20240517,101400,1373805020,5390,5380,5390,5380,237
20240517,101300,1372529940,5380,5380,5380,5380,433
20240517,101200,1370200400,5380,5390,5390,5380,142
20240517,101100,1369436390,5390,5380,5390,5380,41
20240517,101000,1369215410,5370,5370,5370,5370,217
20240517,100900,1368050120,5370,5370,5370,5370,993
20240517,100800,1362717710,5370,5370,5370,5370,860
20240517,100700,1358099510,5380,5390,5390,5380,1238
20240517,100600,1351437310,5390,5390,5390,5390,505
20240517,100500,1348715360,5400,5370,5400,5370,51
20240517,100400,1348441460,5370,5400,5400,5370,11039
20240517,100300,1289023780,5400,5400,5400,5400,1036
20240517,100200,1283429380,5390,5390,5390,5390,1344
20240517,100100,1276185220,5390,5400,5400,5390,2453
20240517,100000,1262946430,5400,5410,5410,5400,1394
20240517,095900,1255418170,5410,5430,5430,5410,2528
20240517,095800,1241729530,5430,5420,5430,5420,1496
20240517,095700,1233608250,5420,5420,5420,5420,1166
20240517,095600,1227288530,5430,5440,5440,5420,5436
20240517,095500,1197735780,5440,5450,5450,5440,4379
20240517,095400,1173912690,5450,5440,5450,5440,1625
20240517,095300,1165057010,5440,5440,5440,5440,744
20240517,095200,1161009650,5440,5440,5450,5440,1166
20240517,095100,1154665700,5440,5440,5450,5440,1478
20240517,095000,1146624780,5440,5450,5460,5440,7557
20240517,094900,1105447820,5460,5470,5480,5460,6012
20240517,094800,1072578730,5470,5480,5480,5450,1534
20240517,094700,1064202230,5470,5470,5470,5460,6786
20240517,094600,1027116590,5470,5460,5480,5440,22095
20240517,094500,906446780,5470,5440,5470,5440,16804
20240517,094400,814846320,5450,5420,5450,5420,12379
20240517,094300,747522510,5430,5430,5440,5420,6938
20240517,094200,709838800,5420,5420,5440,5410,7870
20240517,094100,667172330,5440,5400,5440,5390,8555
20240517,094000,620802700,5400,5380,5400,5370,6810
20240517,093900,584124130,5370,5370,5380,5360,2872
20240517,093800,568687370,5370,5360,5370,5360,2915
20240517,093700,553037310,5370,5360,5370,5350,2354
20240517,093600,540422660,5360,5350,5360,5340,2751
20240517,093500,525703260,5350,5350,5350,5330,2385
20240517,093400,512965240,5350,5360,5360,5340,2012
20240517,093300,502199170,5350,5360,5360,5340,3711
20240517,093200,482336900,5360,5350,5360,5340,1830
20240517,093100,472544020,5340,5370,5370,5340,3747
20240517,093000,452477950,5370,5370,5380,5350,6659
20240517,092900,416750910,5370,5380,5380,5350,3608
20240517,092800,397382910,5370,5330,5380,5330,6669
20240517,092700,361625280,5350,5300,5350,5260,2949
20240517,092600,345963510,5340,5310,5340,5300,2655
20240517,092500,331821320,5300,5290,5300,5280,7617
20240517,092400,291551240,5290,5290,5300,5280,797
20240517,092300,287338730,5300,5290,5300,5280,237
20240517,092200,286085320,5300,5290,5300,5280,2660
20240517,092100,272030000,5280,5290,5290,5270,184
20240517,092000,271058240,5260,5260,5290,5260,1093
20240517,091900,265308660,5270,5270,5310,5260,1254
20240517,091800,258687300,5280,5270,5280,5260,2474
20240517,091700,245649800,5270,5230,5270,5220,2655
20240517,091600,231700960,5250,5260,5270,5230,5564
20240517,091500,202516260,5270,5270,5290,5260,1269
20240517,091400,195829730,5270,5290,5290,5270,4029
20240517,091300,174586440,5280,5310,5310,5280,5826
20240517,091200,143757030,5310,5320,5320,5310,567
20240517,091100,140745590,5310,5330,5330,5310,1291
20240517,091000,133881430,5330,5350,5350,5330,4284
20240517,090900,111047430,5350,5330,5350,5330,1003
20240517,090800,105700330,5330,5340,5340,5330,2219
20240517,090700,93859730,5350,5350,5350,5340,4034
20240517,090600,72308290,5370,5350,5370,5350,851
20240517,090500,67754300,5340,5350,5350,5340,2346
20240517,090400,55226010,5340,5340,5340,5320,418
20240517,090300,52994270,5350,5300,5350,5290,3690
20240517,090200,33396630,5310,5300,5320,5300,542
20240517,090100,30521800,5290,5310,5320,5290,3441
20240517,090000,12293830,5330,5300,5330,5300,2306