stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,213200,1994091240,6420,6420,6420,6420,3287
20240514,213100,1994091240,6420,6420,6420,6420,0
20240514,213000,1994091240,6420,6420,6420,6420,0
20240514,212900,1994091240,6420,6420,6420,6420,0
20240514,212800,1994091240,6420,6420,6420,6420,0
20240514,212700,1994091240,6420,6420,6420,6420,0
20240514,212600,1994091240,6420,6420,6420,6420,0
20240514,212500,1994091240,6420,6420,6420,6420,0
20240514,212400,1994091240,6420,6420,6420,6420,0
20240514,212300,1994091240,6420,6420,6420,6420,0
20240514,212200,1994091240,6420,6420,6420,6420,0
20240514,212100,1994091240,6420,6420,6420,6420,0
20240514,212000,1994091240,6420,6420,6420,6420,0
20240514,211900,1994091240,6420,6420,6420,6420,0
20240514,211800,1994091240,6420,6420,6420,6420,0
20240514,211700,1994091240,6420,6420,6420,6420,0
20240514,211600,1994091240,6420,6420,6420,6420,0
20240514,211500,1994091240,6420,6420,6420,6420,0
20240514,211400,1994091240,6420,6420,6420,6420,0
20240514,211300,1994091240,6420,6420,6420,6420,0
20240514,211200,1994091240,6420,6420,6420,6420,0
20240514,211100,1994091240,6420,6420,6420,6420,0
20240514,211000,1994091240,6420,6420,6420,6420,0
20240514,210900,1994091240,6420,6420,6420,6420,0
20240514,210800,1994091240,6420,6420,6420,6420,0
20240514,210700,1994091240,6420,6420,6420,6420,0
20240514,210600,1994091240,6420,6420,6420,6420,0
20240514,210500,1994091240,6420,6420,6420,6420,0
20240514,210400,1994091240,6420,6420,6420,6420,0
20240514,210300,1994091240,6420,6420,6420,6420,0
20240514,210200,1994091240,6420,6420,6420,6420,3287
20240514,210100,1994091240,6420,6420,6420,6420,0
20240514,210000,1994091240,6420,6420,6420,6420,0
20240514,205900,1994091240,6420,6420,6420,6420,0
20240514,205800,1994091240,6420,6420,6420,6420,0
20240514,205700,1994091240,6420,6420,6420,6420,0
20240514,205600,1994091240,6420,6420,6420,6420,0
20240514,205500,1994091240,6420,6420,6420,6420,0
20240514,205400,1994091240,6420,6420,6420,6420,0
20240514,205300,1994091240,6420,6420,6420,6420,0
20240514,205200,1994091240,6420,6420,6420,6420,0
20240514,205100,1994091240,6420,6420,6420,6420,0
20240514,205000,1994091240,6420,6420,6420,6420,0
20240514,204900,1994091240,6420,6420,6420,6420,0
20240514,204800,1994091240,6420,6420,6420,6420,0
20240514,204700,1994091240,6420,6420,6420,6420,0
20240514,204600,1994091240,6420,6420,6420,6420,0
20240514,204500,1994091240,6420,6420,6420,6420,0
20240514,204400,1994091240,6420,6420,6420,6420,0
20240514,204300,1994091240,6420,6420,6420,6420,0
20240514,204200,1994091240,6420,6420,6420,6420,0
20240514,204100,1994091240,6420,6420,6420,6420,0
20240514,204000,1994091240,6420,6420,6420,6420,0
20240514,203900,1994091240,6420,6420,6420,6420,0
20240514,203800,1994091240,6420,6420,6420,6420,0
20240514,203700,1994091240,6420,6420,6420,6420,0
20240514,203600,1994091240,6420,6420,6420,6420,0
20240514,203500,1994091240,6420,6420,6420,6420,0
20240514,203400,1994091240,6420,6420,6420,6420,0
20240514,203300,1994091240,6420,6420,6420,6420,0
20240514,203200,1994091240,6420,6420,6420,6420,3287
20240514,203100,1994091240,6420,6420,6420,6420,0
20240514,203000,1994091240,6420,6420,6420,6420,0
20240514,202900,1994091240,6420,6420,6420,6420,0
20240514,202800,1994091240,6420,6420,6420,6420,0
20240514,202700,1994091240,6420,6420,6420,6420,0
20240514,202600,1994091240,6420,6420,6420,6420,0
20240514,202500,1994091240,6420,6420,6420,6420,0
20240514,202400,1994091240,6420,6420,6420,6420,0
20240514,202300,1994091240,6420,6420,6420,6420,0
20240514,202200,1994091240,6420,6420,6420,6420,0
20240514,202100,1994091240,6420,6420,6420,6420,0
20240514,202000,1994091240,6420,6420,6420,6420,0
20240514,201900,1994091240,6420,6420,6420,6420,0
20240514,201800,1994091240,6420,6420,6420,6420,0
20240514,201700,1994091240,6420,6420,6420,6420,0
20240514,201600,1994091240,6420,6420,6420,6420,0
20240514,201500,1994091240,6420,6420,6420,6420,0
20240514,201400,1994091240,6420,6420,6420,6420,0
20240514,201300,1994091240,6420,6420,6420,6420,0
20240514,201200,1994091240,6420,6420,6420,6420,0
20240514,201100,1994091240,6420,6420,6420,6420,0
20240514,201000,1994091240,6420,6420,6420,6420,0
20240514,200900,1994091240,6420,6420,6420,6420,0
20240514,200800,1994091240,6420,6420,6420,6420,0
20240514,200700,1994091240,6420,6420,6420,6420,0
20240514,200600,1994091240,6420,6420,6420,6420,0
20240514,200500,1994091240,6420,6420,6420,6420,0
20240514,200400,1994091240,6420,6420,6420,6420,0
20240514,200300,1994091240,6420,6420,6420,6420,0
20240514,200200,1994091240,6420,6420,6420,6420,3287
20240514,200100,1994091240,6420,6420,6420,6420,0
20240514,200000,1994091240,6420,6420,6420,6420,0
20240514,195900,1994091240,6420,6420,6420,6420,0
20240514,195800,1994091240,6420,6420,6420,6420,0
20240514,195700,1994091240,6420,6420,6420,6420,0
20240514,195600,1994091240,6420,6420,6420,6420,0
20240514,195500,1994091240,6420,6420,6420,6420,0
20240514,195400,1994091240,6420,6420,6420,6420,0
20240514,195300,1994091240,6420,6420,6420,6420,0
20240514,195200,1994091240,6420,6420,6420,6420,0
20240514,195100,1994091240,6420,6420,6420,6420,0
20240514,195000,1994091240,6420,6420,6420,6420,0
20240514,194900,1994091240,6420,6420,6420,6420,0
20240514,194800,1994091240,6420,6420,6420,6420,0
20240514,194700,1994091240,6420,6420,6420,6420,0
20240514,194600,1994091240,6420,6420,6420,6420,0
20240514,194500,1994091240,6420,6420,6420,6420,0
20240514,194400,1994091240,6420,6420,6420,6420,0
20240514,194300,1994091240,6420,6420,6420,6420,0
20240514,194200,1994091240,6420,6420,6420,6420,0
20240514,194100,1994091240,6420,6420,6420,6420,0
20240514,194000,1994091240,6420,6420,6420,6420,0
20240514,193900,1994091240,6420,6420,6420,6420,0
20240514,193800,1994091240,6420,6420,6420,6420,0
20240514,193700,1994091240,6420,6420,6420,6420,0
20240514,193600,1994091240,6420,6420,6420,6420,0
20240514,193500,1994091240,6420,6420,6420,6420,0
20240514,193400,1994091240,6420,6420,6420,6420,0
20240514,193300,1994091240,6420,6420,6420,6420,0
20240514,193200,1994091240,6420,6420,6420,6420,3287
20240514,193100,1994091240,6420,6420,6420,6420,0
20240514,193000,1994091240,6420,6420,6420,6420,0
20240514,192900,1994091240,6420,6420,6420,6420,0
20240514,192800,1994091240,6420,6420,6420,6420,0
20240514,192700,1994091240,6420,6420,6420,6420,0
20240514,192600,1994091240,6420,6420,6420,6420,0
20240514,192500,1994091240,6420,6420,6420,6420,0
20240514,192400,1994091240,6420,6420,6420,6420,0
20240514,192300,1994091240,6420,6420,6420,6420,0
20240514,192200,1994091240,6420,6420,6420,6420,0
20240514,192100,1994091240,6420,6420,6420,6420,0
20240514,192000,1994091240,6420,6420,6420,6420,0
20240514,191900,1994091240,6420,6420,6420,6420,0
20240514,191800,1994091240,6420,6420,6420,6420,0
20240514,191700,1994091240,6420,6420,6420,6420,0
20240514,191600,1994091240,6420,6420,6420,6420,0
20240514,191500,1994091240,6420,6420,6420,6420,0
20240514,191400,1994091240,6420,6420,6420,6420,0
20240514,191300,1994091240,6420,6420,6420,6420,0
20240514,191200,1994091240,6420,6420,6420,6420,0
20240514,191100,1994091240,6420,6420,6420,6420,0
20240514,191000,1994091240,6420,6420,6420,6420,0
20240514,190900,1994091240,6420,6420,6420,6420,0
20240514,190800,1994091240,6420,6420,6420,6420,0
20240514,190700,1994091240,6420,6420,6420,6420,0
20240514,190600,1994091240,6420,6420,6420,6420,0
20240514,190500,1994091240,6420,6420,6420,6420,0
20240514,190400,1994091240,6420,6420,6420,6420,0
20240514,190300,1994091240,6420,6420,6420,6420,0
20240514,190200,1994091240,6420,6420,6420,6420,3287
20240514,190100,1994091240,6420,6420,6420,6420,0
20240514,190000,1994091240,6420,6420,6420,6420,0
20240514,185900,1994091240,6420,6420,6420,6420,0
20240514,185800,1994091240,6420,6420,6420,6420,0
20240514,185700,1994091240,6420,6420,6420,6420,0
20240514,185600,1994091240,6420,6420,6420,6420,0
20240514,185500,1994091240,6420,6420,6420,6420,0
20240514,185400,1994091240,6420,6420,6420,6420,0
20240514,185300,1994091240,6420,6420,6420,6420,0
20240514,185200,1994091240,6420,6420,6420,6420,0
20240514,185100,1994091240,6420,6420,6420,6420,0
20240514,185000,1994091240,6420,6420,6420,6420,0
20240514,184900,1994091240,6420,6420,6420,6420,0
20240514,184800,1994091240,6420,6420,6420,6420,0
20240514,184700,1994091240,6420,6420,6420,6420,0
20240514,184600,1994091240,6420,6420,6420,6420,0
20240514,184500,1994091240,6420,6420,6420,6420,0
20240514,184400,1994091240,6420,6420,6420,6420,0
20240514,184300,1994091240,6420,6420,6420,6420,0
20240514,184200,1994091240,6420,6420,6420,6420,0
20240514,184100,1994091240,6420,6420,6420,6420,0
20240514,184000,1994091240,6420,6420,6420,6420,0
20240514,183900,1994091240,6420,6420,6420,6420,0
20240514,183800,1994091240,6420,6420,6420,6420,0
20240514,183700,1994091240,6420,6420,6420,6420,0
20240514,183600,1994091240,6420,6420,6420,6420,0
20240514,183500,1994091240,6420,6420,6420,6420,0
20240514,183400,1994091240,6420,6420,6420,6420,0
20240514,183300,1994091240,6420,6420,6420,6420,0
20240514,183200,1994091240,6420,6420,6420,6420,3287
20240514,183100,1994091240,6420,6420,6420,6420,0
20240514,183000,1994091240,6420,6420,6420,6420,0
20240514,182900,1994091240,6420,6420,6420,6420,0
20240514,182800,1994091240,6420,6420,6420,6420,0
20240514,182700,1994091240,6420,6420,6420,6420,0
20240514,182600,1994091240,6420,6420,6420,6420,0
20240514,182500,1994091240,6420,6420,6420,6420,0
20240514,182400,1994091240,6420,6420,6420,6420,0
20240514,182300,1994091240,6420,6420,6420,6420,0
20240514,182200,1994091240,6420,6420,6420,6420,0
20240514,182100,1994091240,6420,6420,6420,6420,0
20240514,182000,1994091240,6420,6420,6420,6420,0
20240514,181900,1994091240,6420,6420,6420,6420,0
20240514,181800,1994091240,6420,6420,6420,6420,0
20240514,181700,1994091240,6420,6420,6420,6420,0
20240514,181600,1994091240,6420,6420,6420,6420,0
20240514,181500,1994091240,6420,6420,6420,6420,0
20240514,181400,1994091240,6420,6420,6420,6420,0
20240514,181300,1994091240,6420,6420,6420,6420,0
20240514,181200,1994091240,6420,6420,6420,6420,0
20240514,181100,1994091240,6420,6420,6420,6420,0
20240514,181000,1994091240,6420,6420,6420,6420,0
20240514,180900,1994091240,6420,6420,6420,6420,0
20240514,180800,1994091240,6420,6420,6420,6420,0
20240514,180700,1994091240,6420,6420,6420,6420,0
20240514,180600,1994091240,6420,6420,6420,6420,0
20240514,180500,1994091240,6420,6420,6420,6420,0
20240514,180400,1994091240,6420,6420,6420,6420,0
20240514,180300,1994091240,6420,6420,6420,6420,0
20240514,180200,1994091240,6420,6420,6420,6420,3287
20240514,180100,1994091240,6420,6420,6420,6420,0
20240514,180000,1994091240,6420,6420,6420,6420,0
20240514,175900,1994091240,6420,6420,6420,6420,0
20240514,175800,1994091240,6420,6420,6420,6420,0
20240514,175700,1994091240,6420,6420,6420,6420,0
20240514,175600,1994091240,6420,6420,6420,6420,0
20240514,175500,1994091240,6420,6420,6420,6420,0
20240514,175400,1994091240,6420,6420,6420,6420,0
20240514,175300,1994091240,6420,6420,6420,6420,0
20240514,175200,1994091240,6420,6420,6420,6420,0
20240514,175100,1994091240,6420,6420,6420,6420,0
20240514,175000,1994091240,6420,6420,6420,6420,0
20240514,174900,1994091240,6420,6420,6420,6420,0
20240514,174800,1994091240,6420,6420,6420,6420,0
20240514,174700,1994091240,6420,6420,6420,6420,0
20240514,174600,1994091240,6420,6420,6420,6420,0
20240514,174500,1994091240,6420,6420,6420,6420,0
20240514,174400,1994091240,6420,6420,6420,6420,0
20240514,174300,1994091240,6420,6420,6420,6420,0
20240514,174200,1994091240,6420,6420,6420,6420,0
20240514,174100,1994091240,6420,6420,6420,6420,0
20240514,174000,1994091240,6420,6420,6420,6420,0
20240514,173900,1994091240,6420,6420,6420,6420,0
20240514,173800,1994091240,6420,6420,6420,6420,0
20240514,173700,1994091240,6420,6420,6420,6420,0
20240514,173600,1994091240,6420,6420,6420,6420,0
20240514,173500,1994091240,6420,6420,6420,6420,0
20240514,173400,1994091240,6420,6420,6420,6420,0
20240514,173300,1994091240,6420,6420,6420,6420,0
20240514,173200,1994091240,6420,6420,6420,6420,3287
20240514,173100,1994091240,6420,6420,6420,6420,0
20240514,173000,1994091240,6420,6420,6420,6420,0
20240514,172900,1994091240,6420,6420,6420,6420,0
20240514,172800,1994091240,6420,6420,6420,6420,0
20240514,172700,1994091240,6420,6420,6420,6420,0
20240514,172600,1994091240,6420,6420,6420,6420,0
20240514,172500,1994091240,6420,6420,6420,6420,0
20240514,172400,1994091240,6420,6420,6420,6420,0
20240514,172300,1994091240,6420,6420,6420,6420,0
20240514,172200,1994091240,6420,6420,6420,6420,0
20240514,172100,1994091240,6420,6420,6420,6420,0
20240514,172000,1994091240,6420,6420,6420,6420,0
20240514,171900,1994091240,6420,6420,6420,6420,0
20240514,171800,1994091240,6420,6420,6420,6420,0
20240514,171700,1994091240,6420,6420,6420,6420,0
20240514,171600,1994091240,6420,6420,6420,6420,0
20240514,171500,1994091240,6420,6420,6420,6420,0
20240514,171400,1994091240,6420,6420,6420,6420,0
20240514,171300,1994091240,6420,6420,6420,6420,0
20240514,171200,1994091240,6420,6420,6420,6420,0
20240514,171100,1994091240,6420,6420,6420,6420,0
20240514,171000,1994091240,6420,6420,6420,6420,0
20240514,170900,1994091240,6420,6420,6420,6420,0
20240514,170800,1994091240,6420,6420,6420,6420,0
20240514,170700,1994091240,6420,6420,6420,6420,0
20240514,170600,1994091240,6420,6420,6420,6420,0
20240514,170500,1994091240,6420,6420,6420,6420,0
20240514,170400,1994091240,6420,6420,6420,6420,0
20240514,170300,1994091240,6420,6420,6420,6420,0
20240514,170200,1994091240,6420,6420,6420,6420,3287
20240514,170100,1994091240,6420,6420,6420,6420,0
20240514,170000,1994091240,6420,6420,6420,6420,0
20240514,165900,1994091240,6420,6420,6420,6420,0
20240514,165800,1994091240,6420,6420,6420,6420,0
20240514,165700,1994091240,6420,6420,6420,6420,0
20240514,165600,1994091240,6420,6420,6420,6420,0
20240514,165500,1994091240,6420,6420,6420,6420,0
20240514,165400,1994091240,6420,6420,6420,6420,0
20240514,165300,1994091240,6420,6420,6420,6420,0
20240514,165200,1994091240,6420,6420,6420,6420,0
20240514,165100,1994091240,6420,6420,6420,6420,0
20240514,165000,1994091240,6420,6420,6420,6420,0
20240514,164900,1994091240,6420,6420,6420,6420,0
20240514,164800,1994091240,6420,6420,6420,6420,0
20240514,164700,1994091240,6420,6420,6420,6420,0
20240514,164600,1994091240,6420,6420,6420,6420,0
20240514,164500,1994091240,6420,6420,6420,6420,0
20240514,164400,1994091240,6420,6420,6420,6420,0
20240514,164300,1994091240,6420,6420,6420,6420,0
20240514,164200,1994091240,6420,6420,6420,6420,0
20240514,164100,1994091240,6420,6420,6420,6420,0
20240514,164000,1994091240,6420,6420,6420,6420,0
20240514,163900,1994091240,6420,6420,6420,6420,0
20240514,163800,1994091240,6420,6420,6420,6420,0
20240514,163700,1994091240,6420,6420,6420,6420,0
20240514,163600,1994091240,6420,6420,6420,6420,0
20240514,163500,1994091240,6420,6420,6420,6420,0
20240514,163400,1994091240,6420,6420,6420,6420,0
20240514,163300,1994091240,6420,6420,6420,6420,0
20240514,163200,1994091240,6420,6420,6420,6420,3287
20240514,163100,1994091240,6420,6420,6420,6420,0
20240514,163000,1994091240,6420,6420,6420,6420,0
20240514,162900,1994091240,6420,6420,6420,6420,0
20240514,162800,1994091240,6420,6420,6420,6420,0
20240514,162700,1994091240,6420,6420,6420,6420,0
20240514,162600,1994091240,6420,6420,6420,6420,0
20240514,162500,1994091240,6420,6420,6420,6420,0
20240514,162400,1994091240,6420,6420,6420,6420,0
20240514,162300,1994091240,6420,6420,6420,6420,0
20240514,162200,1994091240,6420,6420,6420,6420,0
20240514,162100,1994091240,6420,6420,6420,6420,0
20240514,162000,1994091240,6420,6420,6420,6420,0
20240514,161900,1994091240,6420,6420,6420,6420,0
20240514,161800,1994091240,6420,6420,6420,6420,0
20240514,161700,1994091240,6420,6420,6420,6420,0
20240514,161600,1994091240,6420,6420,6420,6420,0
20240514,161500,1994091240,6420,6420,6420,6420,0
20240514,161400,1994091240,6420,6420,6420,6420,0
20240514,161300,1994091240,6420,6420,6420,6420,0
20240514,161200,1994091240,6420,6420,6420,6420,0
20240514,161100,1994091240,6420,6420,6420,6420,0
20240514,161000,1994091240,6420,6420,6420,6420,0
20240514,160900,1994091240,6420,6420,6420,6420,0
20240514,160800,1994091240,6420,6420,6420,6420,0
20240514,160700,1994091240,6420,6420,6420,6420,0
20240514,160600,1994091240,6420,6420,6420,6420,0
20240514,160500,1994091240,6420,6420,6420,6420,0
20240514,160400,1994091240,6420,6420,6420,6420,0
20240514,160300,1994091240,6420,6420,6420,6420,0
20240514,160200,1994091240,6420,6420,6420,6420,3287
20240514,160100,1994091240,6420,6420,6420,6420,0
20240514,160000,1994091240,6420,6420,6420,6420,0
20240514,155900,1994091240,6420,6420,6420,6420,0
20240514,155800,1994091240,6420,6420,6420,6420,0
20240514,155700,1994091240,6420,6420,6420,6420,0
20240514,155600,1994091240,6420,6420,6420,6420,0
20240514,155500,1994091240,6420,6420,6420,6420,0
20240514,155400,1994091240,6420,6420,6420,6420,0
20240514,155300,1994091240,6420,6420,6420,6420,0
20240514,155200,1994091240,6420,6420,6420,6420,0
20240514,155100,1994091240,6420,6420,6420,6420,0
20240514,155000,1994091240,6420,6420,6420,6420,0
20240514,154900,1994091240,6420,6420,6420,6420,0
20240514,154800,1994091240,6420,6420,6420,6420,0
20240514,154700,1994091240,6420,6420,6420,6420,0
20240514,154600,1994091240,6420,6420,6420,6420,0
20240514,154500,1994091240,6420,6420,6420,6420,0
20240514,154400,1994091240,6420,6420,6420,6420,0
20240514,154300,1994091240,6420,6420,6420,6420,0
20240514,154200,1994091240,6420,6420,6420,6420,0
20240514,154100,1994091240,6420,6420,6420,6420,0
20240514,154000,1994091240,6420,6420,6420,6420,0
20240514,153900,1994091240,6420,6420,6420,6420,0
20240514,153800,1994091240,6420,6420,6420,6420,0
20240514,153700,1994091240,6420,6420,6420,6420,0
20240514,153600,1994091240,6420,6420,6420,6420,0
20240514,153500,1994091240,6420,6420,6420,6420,0
20240514,153400,1994091240,6420,6420,6420,6420,0
20240514,153300,1994091240,6420,6420,6420,6420,0
20240514,153200,1994091240,6420,6420,6420,6420,3287
20240514,153100,1994091240,6420,6420,6420,6420,0
20240514,153000,1994091240,6420,6420,6420,6420,3287
20240514,152900,1972988700,6390,6390,6390,6390,0
20240514,152800,1972988700,6390,6390,6390,6390,0
20240514,152700,1972988700,6390,6390,6390,6390,0
20240514,152600,1972988700,6390,6390,6390,6390,0
20240514,152500,1972988700,6390,6390,6390,6390,0
20240514,152400,1972988700,6390,6390,6390,6390,0
20240514,152300,1972988700,6390,6390,6390,6390,0
20240514,152200,1972988700,6390,6390,6390,6390,0
20240514,152100,1972988700,6390,6390,6390,6390,0
20240514,152000,1972988700,6390,6390,6390,6390,0
20240514,151900,1972988700,6390,6410,6410,6380,2063
20240514,151800,1959824770,6410,6400,6410,6380,808
20240514,151700,1954656880,6390,6390,6400,6390,635
20240514,151600,1950599210,6390,6400,6400,6390,1142
20240514,151500,1943297410,6400,6420,6420,6400,103
20240514,151400,1942638190,6400,6390,6400,6390,479
20240514,151300,1939576790,6390,6400,6400,6390,885
20240514,151200,1933914840,6410,6400,6420,6400,1297
20240514,151100,1925607020,6410,6410,6410,6410,1
20240514,151000,1925600610,6410,6410,6410,6390,2893
20240514,150900,1907078700,6390,6400,6410,6390,285
20240514,150800,1905256740,6390,6400,6400,6390,335
20240514,150700,1903116080,6400,6400,6400,6400,101
20240514,150600,1902469680,6400,6400,6400,6400,428
20240514,150500,1899730480,6410,6410,6410,6410,100
20240514,150400,1899089480,6410,6410,6410,6410,1
20240514,150300,1899083070,6400,6410,6410,6400,103
20240514,150200,1898422940,6410,6410,6410,6410,339
20240514,150100,1896249950,6410,6400,6410,6380,4635
20240514,150000,1866635230,6410,6410,6410,6410,1764
20240514,145900,1855327990,6410,6410,6410,6410,615
20240514,145800,1851385840,6400,6400,6400,6400,300
20240514,145700,1849465840,6410,6410,6410,6410,103
20240514,145600,1848805610,6410,6400,6410,6400,286
20240514,145500,1846974210,6410,6400,6410,6400,227
20240514,145400,1845521290,6400,6410,6420,6400,998
20240514,145300,1839125070,6420,6420,6420,6420,120
20240514,145200,1838354670,6420,6420,6420,6420,2
20240514,145100,1838341830,6420,6420,6420,6420,295
20240514,145000,1836447930,6450,6450,6450,6450,50
20240514,144900,1836125430,6450,6430,6450,6430,501
20240514,144800,1832902910,6410,6410,6420,6410,1465
20240514,144700,1823502260,6410,6410,6410,6410,0
20240514,144600,1823502260,6410,6390,6410,6390,126
20240514,144500,1822697100,6410,6390,6410,6390,142
20240514,144400,1821787690,6390,6400,6400,6390,2411
20240514,144300,1806377810,6410,6410,6410,6410,1
20240514,144200,1806371400,6410,6410,6410,6410,0
20240514,144100,1806371400,6410,6400,6410,6400,402
20240514,144000,1803798580,6410,6410,6420,6400,148
20240514,143900,1802850960,6400,6400,6400,6400,3
20240514,143800,1802831760,6410,6400,6410,6400,334
20240514,143700,1800690930,6420,6420,6420,6420,45
20240514,143600,1800402030,6420,6420,6420,6420,0
20240514,143500,1800402030,6420,6420,6420,6420,0
20240514,143400,1800402030,6420,6400,6420,6400,212
20240514,143300,1799044910,6420,6420,6420,6420,0
20240514,143200,1799044910,6420,6410,6420,6400,611
20240514,143100,1795131870,6410,6420,6420,6410,107
20240514,143000,1794445430,6420,6420,6420,6420,331
20240514,142900,1792320410,6430,6430,6430,6430,45
20240514,142800,1792031060,6430,6430,6430,6430,94
20240514,142700,1791426640,6430,6420,6430,6420,16
20240514,142600,1791323820,6420,6410,6420,6410,2298
20240514,142500,1776572710,6410,6420,6420,6410,535
20240514,142400,1773139240,6440,6430,6440,6430,666
20240514,142300,1768856850,6430,6430,6430,6430,23
20240514,142200,1768708960,6450,6450,6450,6450,1
20240514,142100,1768702510,6450,6450,6450,6450,453
20240514,142000,1765780660,6450,6450,6450,6440,1591
20240514,141900,1755520110,6430,6450,6450,6430,3
20240514,141800,1755500780,6450,6450,6450,6450,23
20240514,141700,1755352430,6450,6450,6450,6450,115
20240514,141600,1754610680,6450,6430,6450,6430,2001
20240514,141500,1741727110,6420,6420,6420,6420,749
20240514,141400,1736918530,6420,6420,6420,6420,158
20240514,141300,1735904170,6410,6410,6410,6410,82
20240514,141200,1735378550,6400,6420,6420,6400,220
20240514,141100,1733970350,6420,6410,6420,6400,156
20240514,141000,1732970510,6430,6410,6430,6400,501
20240514,140900,1729759730,6420,6420,6420,6410,81
20240514,140800,1729240010,6430,6430,6430,6430,264
20240514,140700,1727542490,6430,6430,6430,6430,554
20240514,140600,1723980270,6430,6430,6430,6430,6
20240514,140500,1723941690,6430,6440,6440,6420,150
20240514,140400,1722978150,6420,6420,6440,6420,593
20240514,140300,1719171030,6420,6420,6420,6420,581
20240514,140200,1715441010,6450,6430,6450,6420,398
20240514,140100,1712882080,6430,6420,6450,6420,14
20240514,140000,1712792140,6420,6420,6420,6420,376
20240514,135900,1710378220,6420,6440,6440,6420,1967
20240514,135800,1697730920,6450,6460,6460,6450,1006
20240514,135700,1691241150,6460,6460,6480,6450,601
20240514,135600,1687359540,6460,6440,6500,6430,13695
20240514,135500,1598747260,6440,6420,6440,6410,300
20240514,135400,1596816580,6440,6410,6440,6410,964
20240514,135300,1590624800,6420,6380,6420,6380,2416
20240514,135200,1575125510,6410,6380,6410,6380,301
20240514,135100,1573205100,6380,6390,6410,6380,5492
20240514,135000,1538076100,6380,6380,6380,6380,245
20240514,134900,1536513000,6380,6370,6390,6370,1680
20240514,134800,1525794660,6380,6380,6380,6380,317
20240514,134700,1523772200,6380,6380,6380,6380,0
20240514,134600,1523772200,6380,6380,6380,6380,2000
20240514,134500,1511012200,6380,6380,6380,6380,278
20240514,134400,1509238560,6380,6380,6380,6380,1
20240514,134300,1509232180,6360,6360,6360,6360,530
20240514,134200,1505861380,6360,6380,6380,6360,102
20240514,134100,1505212640,6380,6380,6390,6380,1168
20240514,134000,1497760700,6380,6380,6380,6380,101
20240514,133900,1497116320,6380,6360,6380,6360,1668
20240514,133800,1486476480,6380,6380,6380,6370,512
20240514,133700,1483210120,6380,6380,6380,6380,50
20240514,133600,1482891120,6380,6380,6380,6380,78
20240514,133500,1482393480,6380,6380,6380,6380,10
20240514,133400,1482329680,6360,6360,6360,6360,1
20240514,133300,1482323320,6360,6370,6370,6360,778
20240514,133200,1477374940,6370,6370,6370,6370,110
20240514,133100,1476674240,6370,6370,6370,6370,704
20240514,133000,1472189760,6390,6390,6390,6390,0
20240514,132900,1472189760,6390,6350,6390,6350,1910
20240514,132800,1460035470,6360,6360,6360,6360,9
20240514,132700,1459978230,6350,6360,6360,6350,87
20240514,132600,1459425770,6370,6370,6370,6370,1
20240514,132500,1459419400,6360,6360,6360,6360,22
20240514,132400,1459279480,6350,6370,6370,6350,64
20240514,132300,1458872770,6370,6370,6370,6370,0
20240514,132200,1458872770,6370,6370,6370,6370,0
20240514,132100,1458872770,6370,6370,6380,6370,201
20240514,132000,1457591750,6370,6370,6370,6370,3
20240514,131900,1457572640,6350,6360,6360,6350,93
20240514,131800,1456982020,6350,6350,6350,6350,132
20240514,131700,1456143820,6360,6360,6360,6360,389
20240514,131600,1453669780,6360,6380,6380,6360,144
20240514,131500,1452753300,6380,6380,6380,6380,63
20240514,131400,1452351360,6370,6370,6370,6370,20
20240514,131300,1452223960,6370,6370,6370,6370,0
20240514,131200,1452223960,6370,6370,6370,6370,31
20240514,131100,1452026490,6370,6370,6370,6370,40
20240514,131000,1451771690,6370,6370,6370,6370,303
20240514,130900,1449841580,6370,6370,6370,6370,107
20240514,130800,1449159990,6370,6370,6370,6370,0
20240514,130700,1449159990,6370,6370,6370,6370,143
20240514,130600,1448249080,6360,6370,6370,6360,848
20240514,130500,1442849740,6370,6370,6370,6370,60
20240514,130400,1442467540,6370,6370,6370,6370,9
20240514,130300,1442410210,6370,6360,6370,6360,24
20240514,130200,1442257550,6370,6360,6370,6360,63
20240514,130100,1441856420,6360,6360,6360,6360,97
20240514,130000,1441239500,6360,6360,6360,6360,225
20240514,125900,1439808500,6360,6360,6360,6360,7
20240514,125800,1439763980,6370,6370,6370,6370,2
20240514,125700,1439751240,6360,6360,6360,6360,571
20240514,125600,1436119680,6370,6370,6370,6370,0
20240514,125500,1436119680,6370,6370,6370,6370,16
20240514,125400,1436017760,6360,6360,6360,6360,361
20240514,125300,1433721800,6360,6360,6360,6360,406
20240514,125200,1431139640,6360,6350,6360,6350,6
20240514,125100,1431101490,6340,6360,6360,6340,407
20240514,125000,1428516910,6350,6350,6350,6350,0
20240514,124900,1428516910,6350,6350,6350,6350,315
20240514,124800,1426516660,6360,6360,6360,6360,0
20240514,124700,1426516660,6360,6350,6360,6350,1038
20240514,124600,1419925210,6360,6360,6360,6360,98
20240514,124500,1419301930,6370,6370,6370,6370,102
20240514,124400,1418652190,6370,6370,6370,6370,25
20240514,124300,1418492940,6370,6370,6370,6370,0
20240514,124200,1418492940,6370,6370,6370,6370,0
20240514,124100,1418492940,6370,6370,6370,6370,145
20240514,124000,1417569290,6350,6350,6350,6350,49
20240514,123900,1417258140,6350,6350,6350,6350,40
20240514,123800,1417004140,6340,6340,6340,6340,0
20240514,123700,1417004140,6340,6350,6350,6340,2446
20240514,123600,1401492520,6350,6390,6390,6350,4291
20240514,123500,1374189790,6390,6390,6390,6390,369
20240514,123400,1371831880,6380,6380,6380,6380,500
20240514,123300,1368641880,6390,6380,6390,6380,92
20240514,123200,1368054420,6380,6380,6380,6380,91
20240514,123100,1367473840,6380,6390,6390,6380,18
20240514,123000,1367358920,6380,6380,6380,6380,130
20240514,122900,1366529520,6380,6380,6380,6380,21
20240514,122800,1366395540,6380,6380,6380,6380,260
20240514,122700,1364736740,6380,6380,6380,6380,250
20240514,122600,1363141740,6380,6380,6390,6380,1348
20240514,122500,1354535700,6390,6390,6390,6390,100
20240514,122400,1353896700,6390,6390,6390,6390,10
20240514,122300,1353832800,6380,6380,6380,6380,0
20240514,122200,1353832800,6380,6380,6380,6380,0
20240514,122100,1353832800,6380,6390,6390,6380,12
20240514,122000,1353756230,6390,6390,6390,6390,50
20240514,121900,1353436730,6390,6390,6390,6390,722
20240514,121800,1348823150,6400,6390,6400,6390,188
20240514,121700,1347621330,6390,6390,6390,6390,0
20240514,121600,1347621330,6390,6390,6390,6390,11
20240514,121500,1347551040,6390,6380,6390,6370,773
20240514,121400,1342617680,6380,6380,6380,6380,10
20240514,121300,1342553880,6370,6370,6370,6370,190
20240514,121200,1341343580,6370,6360,6370,6360,12
20240514,121100,1341267210,6360,6360,6360,6360,1
20240514,121000,1341260850,6360,6360,6360,6360,13
20240514,120900,1341178170,6360,6360,6360,6360,0
20240514,120800,1341178170,6360,6360,6360,6360,0
20240514,120700,1341178170,6360,6360,6360,6360,1
20240514,120600,1341171810,6370,6370,6370,6370,1
20240514,120500,1341165440,6360,6360,6360,6360,0
20240514,120400,1341165440,6360,6360,6360,6360,52
20240514,120300,1340834720,6360,6360,6360,6360,21
20240514,120200,1340701160,6380,6380,6380,6380,709
20240514,120100,1336177740,6380,6380,6380,6380,0
20240514,120000,1336177740,6380,6380,6380,6380,75
20240514,115900,1335699240,6360,6360,6360,6360,0
20240514,115800,1335699240,6360,6360,6360,6360,151
20240514,115700,1334738880,6390,6390,6390,6390,5
20240514,115600,1334706930,6390,6390,6390,6390,10
20240514,115500,1334643030,6350,6350,6350,6350,0
20240514,115400,1334643030,6350,6350,6350,6350,15
20240514,115300,1334547780,6350,6350,6350,6350,469
20240514,115200,1331569630,6350,6350,6350,6350,27
20240514,115100,1331398180,6350,6380,6380,6350,5898
20240514,115000,1293902990,6370,6370,6370,6370,0
20240514,114900,1293902990,6370,6370,6370,6370,0
20240514,114800,1293902990,6370,6370,6370,6370,501
20240514,114700,1290711620,6370,6370,6370,6370,0
20240514,114600,1290711620,6370,6370,6370,6370,0
20240514,114500,1290711620,6370,6370,6370,6370,0
20240514,114400,1290711620,6370,6370,6370,6370,0
20240514,114300,1290711620,6370,6370,6370,6370,0
20240514,114200,1290711620,6370,6370,6370,6370,50
20240514,114100,1290393120,6370,6370,6370,6370,0
20240514,114000,1290393120,6370,6370,6370,6370,31
20240514,113900,1290195650,6370,6370,6370,6370,0
20240514,113800,1290195650,6370,6370,6370,6370,408
20240514,113700,1287596690,6360,6360,6360,6360,0
20240514,113600,1287596690,6360,6360,6360,6360,0
20240514,113500,1287596690,6360,6360,6360,6360,160
20240514,113400,1286579090,6370,6370,6370,6370,10
20240514,113300,1286515390,6370,6360,6370,6360,3
20240514,113200,1286496300,6370,6360,6370,6360,101
20240514,113100,1285853930,6360,6370,6370,6360,121
20240514,113000,1285083570,6370,6380,6380,6370,531
20240514,112900,1281701020,6370,6370,6370,6370,198
20240514,112800,1280439760,6370,6370,6370,6370,10
20240514,112700,1280376060,6370,6360,6370,6350,490
20240514,112600,1277258950,6350,6370,6370,6350,1604
20240514,112500,1267068340,6360,6360,6370,6360,1963
20240514,112400,1254579660,6360,6360,6360,6360,50
20240514,112300,1254261660,6360,6380,6380,6360,3299
20240514,112200,1233248030,6380,6380,6380,6380,1866
20240514,112100,1221342950,6380,6380,6380,6380,10
20240514,112000,1221279150,6380,6380,6380,6380,23
20240514,111900,1221132410,6380,6390,6390,6380,281
20240514,111800,1219338030,6390,6390,6390,6390,1662
20240514,111700,1208717850,6390,6390,6390,6390,0
20240514,111600,1208717850,6390,6390,6390,6390,105
20240514,111500,1208046900,6390,6400,6400,6390,1129
20240514,111400,1200831420,6390,6390,6390,6390,78
20240514,111300,1200333000,6390,6390,6390,6390,742
20240514,111200,1195591620,6400,6400,6420,6400,487
20240514,111100,1192474800,6400,6400,6400,6400,351
20240514,111000,1190228400,6400,6400,6400,6400,35
20240514,110900,1190004400,6400,6400,6400,6400,189
20240514,110800,1188794800,6400,6400,6400,6390,243
20240514,110700,1187239860,6400,6400,6400,6400,0
20240514,110600,1187239860,6400,6410,6410,6400,787
20240514,110500,1182199340,6400,6400,6400,6400,241
20240514,110400,1180656940,6400,6400,6410,6400,7
20240514,110300,1180612130,6400,6400,6400,6400,18
20240514,110200,1180496930,6390,6380,6390,6380,328
20240514,110100,1178401160,6390,6380,6390,6380,12
20240514,110000,1178324510,6390,6390,6390,6390,1055
20240514,105900,1171583060,6390,6390,6390,6390,0
20240514,105800,1171583060,6390,6380,6390,6380,1530
20240514,105700,1161819330,6380,6390,6390,6380,744
20240514,105600,1157067430,6390,6390,6390,6390,0
20240514,105500,1157067430,6390,6390,6390,6390,127
20240514,105400,1156255900,6390,6420,6420,6390,121
20240514,105300,1155482680,6420,6420,6420,6420,1
20240514,105200,1155476260,6390,6390,6390,6390,37
20240514,105100,1155239830,6420,6390,6420,6380,1484
20240514,105000,1145759120,6380,6410,6410,6380,4000
20240514,104900,1120235000,6410,6410,6410,6410,174
20240514,104800,1119119660,6390,6390,6390,6390,1213
20240514,104700,1111368590,6390,6390,6390,6390,0
20240514,104600,1111368590,6390,6400,6400,6380,4018
20240514,104500,1085705000,6400,6410,6410,6400,5574
20240514,104400,1050028420,6400,6420,6420,6400,3093
20240514,104300,1030190360,6420,6420,6420,6420,20
20240514,104200,1030061960,6440,6440,6440,6420,1949
20240514,104100,1017538870,6440,6440,6440,6440,1412
20240514,104000,1008445590,6440,6440,6440,6440,111
20240514,103900,1007730750,6430,6430,6440,6430,691
20240514,103800,1003287420,6430,6430,6440,6420,214
20240514,103700,1001912590,6460,6440,6460,6420,796
20240514,103600,996792480,6450,6460,6460,6440,1553
20240514,103500,986790190,6470,6450,6480,6440,1108
20240514,103400,979639130,6480,6480,6500,6460,2076
20240514,103300,966190040,6490,6460,6490,6460,9464
20240514,103200,904942960,6460,6460,6460,6460,1156
20240514,103100,897475200,6450,6460,6470,6440,7645
20240514,103000,848080740,6460,6430,6460,6430,2116
20240514,102900,834437330,6450,6430,6450,6430,2874
20240514,102800,815931920,6430,6420,6440,6420,2412
20240514,102700,800422860,6430,6410,6430,6410,1034
20240514,102600,793774860,6430,6420,6430,6400,6591
20240514,102500,751445480,6410,6400,6410,6400,2185
20240514,102400,737445400,6400,6400,6400,6390,247
20240514,102300,735866210,6390,6390,6390,6380,471
20240514,102200,732858000,6380,6380,6380,6380,100
20240514,102100,732220000,6390,6380,6390,6380,71
20240514,102000,731766810,6380,6380,6380,6380,50
20240514,101900,731447810,6380,6380,6380,6380,4
20240514,101800,731422290,6390,6380,6390,6380,198
20240514,101700,730158950,6380,6390,6390,6380,1010
20240514,101600,723705160,6390,6370,6390,6370,51
20240514,101500,723380270,6370,6370,6370,6370,142
20240514,101400,722475730,6380,6390,6390,6380,1309
20240514,101300,714122050,6400,6390,6400,6390,413
20240514,101200,711482840,6390,6380,6390,6380,80
20240514,101100,710971930,6390,6390,6390,6390,16
20240514,101000,710869690,6380,6400,6400,6370,379
20240514,100900,708451400,6400,6400,6400,6400,689
20240514,100800,704041800,6400,6380,6400,6370,536
20240514,100700,700616310,6380,6380,6380,6370,329
20240514,100600,698518510,6380,6410,6410,6380,1504
20240514,100500,688898710,6410,6400,6410,6400,1316
20240514,100400,680471180,6420,6420,6420,6420,750
20240514,100300,675656180,6400,6410,6420,6400,4606
20240514,100200,646106600,6420,6410,6420,6410,1052
20240514,100100,639362180,6410,6420,6420,6400,456
20240514,100000,636438360,6400,6410,6420,6400,3575
20240514,095900,613494510,6410,6380,6420,6380,4415
20240514,095800,585261110,6370,6360,6370,6340,2161
20240514,095700,571521100,6360,6340,6360,6340,84
20240514,095600,570988360,6350,6340,6350,6330,595
20240514,095500,567216310,6340,6340,6340,6340,243
20240514,095400,565675690,6350,6350,6350,6350,32
20240514,095300,565472490,6340,6340,6340,6330,1597
20240514,095200,555348120,6340,6350,6350,6340,35
20240514,095100,555125970,6350,6350,6350,6340,649
20240514,095000,551004870,6350,6370,6370,6350,1283
20240514,094900,542842250,6370,6380,6380,6360,855
20240514,094800,537402540,6380,6370,6380,6370,112
20240514,094700,536688330,6370,6370,6370,6360,282
20240514,094600,534894710,6370,6370,6370,6360,613
20240514,094500,530990000,6370,6370,6370,6370,21
20240514,094400,530856230,6360,6370,6370,6360,1081
20240514,094300,523973360,6370,6380,6380,6370,498
20240514,094200,520801080,6370,6380,6390,6370,2615
20240514,094100,504130340,6380,6380,6390,6370,836
20240514,094000,498798420,6370,6370,6370,6370,53
20240514,093900,498460810,6360,6380,6380,6360,269
20240514,093800,496746150,6380,6380,6380,6370,363
20240514,093700,494430240,6380,6340,6380,6330,2834
20240514,093600,476433050,6330,6340,6340,6330,1095
20240514,093500,469496230,6350,6350,6350,6340,477
20240514,093400,466471900,6350,6340,6350,6340,1330
20240514,093300,458039200,6340,6360,6360,6340,1854
20240514,093200,446278090,6360,6350,6360,6350,234
20240514,093100,444791850,6350,6360,6360,6350,608
20240514,093000,440930060,6360,6360,6360,6350,781
20240514,092900,435964880,6360,6370,6370,6360,167
20240514,092800,434901170,6380,6380,6380,6370,722
20240514,092700,430295830,6380,6370,6400,6370,9122
20240514,092600,372064250,6370,6370,6380,6370,2813
20240514,092500,354135450,6380,6390,6390,6360,2296
20240514,092400,339499530,6380,6360,6380,6360,3248
20240514,092300,318784020,6360,6390,6400,6360,1070
20240514,092200,311951130,6400,6410,6410,6390,1680
20240514,092100,301196710,6410,6380,6440,6350,7915
20240514,092000,250510570,6380,6340,6380,6340,5383
20240514,091900,216243540,6350,6340,6350,6340,1580
20240514,091800,206214340,6340,6350,6350,6340,2138
20240514,091700,192645770,6360,6340,6370,6340,3231
20240514,091600,172092960,6340,6350,6350,6330,2765
20240514,091500,154553740,6350,6320,6350,6320,3821
20240514,091400,130319950,6310,6310,6330,6310,807
20240514,091300,125223070,6310,6280,6310,6280,1325
20240514,091200,116869770,6280,6270,6280,6270,24
20240514,091100,116719120,6270,6280,6300,6250,1590
20240514,091000,106760080,6260,6280,6310,6260,1220
20240514,090900,99095060,6280,6280,6290,6280,218
20240514,090800,97725020,6280,6270,6290,6270,745
20240514,090700,93045100,6260,6250,6260,6250,112
20240514,090600,92344490,6240,6240,6240,6240,9
20240514,090500,92288330,6240,6280,6280,6240,3900
20240514,090400,67869350,6280,6280,6290,6280,1833
20240514,090300,56351160,6270,6270,6280,6250,960
20240514,090200,50337320,6280,6280,6280,6250,892
20240514,090100,44740000,6280,6280,6280,6240,5158
20240514,090000,12432890,6300,6250,6310,6250,1978