stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,213200,1605545230,6320,6320,6320,6320,4024
20240516,213100,1605545230,6320,6320,6320,6320,0
20240516,213000,1605545230,6320,6320,6320,6320,0
20240516,212900,1605545230,6320,6320,6320,6320,0
20240516,212800,1605545230,6320,6320,6320,6320,0
20240516,212700,1605545230,6320,6320,6320,6320,0
20240516,212600,1605545230,6320,6320,6320,6320,0
20240516,212500,1605545230,6320,6320,6320,6320,0
20240516,212400,1605545230,6320,6320,6320,6320,0
20240516,212300,1605545230,6320,6320,6320,6320,0
20240516,212200,1605545230,6320,6320,6320,6320,0
20240516,212100,1605545230,6320,6320,6320,6320,0
20240516,212000,1605545230,6320,6320,6320,6320,0
20240516,211900,1605545230,6320,6320,6320,6320,0
20240516,211800,1605545230,6320,6320,6320,6320,0
20240516,211700,1605545230,6320,6320,6320,6320,0
20240516,211600,1605545230,6320,6320,6320,6320,0
20240516,211500,1605545230,6320,6320,6320,6320,0
20240516,211400,1605545230,6320,6320,6320,6320,0
20240516,211300,1605545230,6320,6320,6320,6320,0
20240516,211200,1605545230,6320,6320,6320,6320,0
20240516,211100,1605545230,6320,6320,6320,6320,0
20240516,211000,1605545230,6320,6320,6320,6320,0
20240516,210900,1605545230,6320,6320,6320,6320,0
20240516,210800,1605545230,6320,6320,6320,6320,0
20240516,210700,1605545230,6320,6320,6320,6320,0
20240516,210600,1605545230,6320,6320,6320,6320,0
20240516,210500,1605545230,6320,6320,6320,6320,0
20240516,210400,1605545230,6320,6320,6320,6320,0
20240516,210300,1605545230,6320,6320,6320,6320,0
20240516,210200,1605545230,6320,6320,6320,6320,4024
20240516,210100,1605545230,6320,6320,6320,6320,0
20240516,210000,1605545230,6320,6320,6320,6320,0
20240516,205900,1605545230,6320,6320,6320,6320,0
20240516,205800,1605545230,6320,6320,6320,6320,0
20240516,205700,1605545230,6320,6320,6320,6320,0
20240516,205600,1605545230,6320,6320,6320,6320,0
20240516,205500,1605545230,6320,6320,6320,6320,0
20240516,205400,1605545230,6320,6320,6320,6320,0
20240516,205300,1605545230,6320,6320,6320,6320,0
20240516,205200,1605545230,6320,6320,6320,6320,0
20240516,205100,1605545230,6320,6320,6320,6320,0
20240516,205000,1605545230,6320,6320,6320,6320,0
20240516,204900,1605545230,6320,6320,6320,6320,0
20240516,204800,1605545230,6320,6320,6320,6320,0
20240516,204700,1605545230,6320,6320,6320,6320,0
20240516,204600,1605545230,6320,6320,6320,6320,0
20240516,204500,1605545230,6320,6320,6320,6320,0
20240516,204400,1605545230,6320,6320,6320,6320,0
20240516,204300,1605545230,6320,6320,6320,6320,0
20240516,204200,1605545230,6320,6320,6320,6320,0
20240516,204100,1605545230,6320,6320,6320,6320,0
20240516,204000,1605545230,6320,6320,6320,6320,0
20240516,203900,1605545230,6320,6320,6320,6320,0
20240516,203800,1605545230,6320,6320,6320,6320,0
20240516,203700,1605545230,6320,6320,6320,6320,0
20240516,203600,1605545230,6320,6320,6320,6320,0
20240516,203500,1605545230,6320,6320,6320,6320,0
20240516,203400,1605545230,6320,6320,6320,6320,0
20240516,203300,1605545230,6320,6320,6320,6320,0
20240516,203200,1605545230,6320,6320,6320,6320,4024
20240516,203100,1605545230,6320,6320,6320,6320,0
20240516,203000,1605545230,6320,6320,6320,6320,0
20240516,202900,1605545230,6320,6320,6320,6320,0
20240516,202800,1605545230,6320,6320,6320,6320,0
20240516,202700,1605545230,6320,6320,6320,6320,0
20240516,202600,1605545230,6320,6320,6320,6320,0
20240516,202500,1605545230,6320,6320,6320,6320,0
20240516,202400,1605545230,6320,6320,6320,6320,0
20240516,202300,1605545230,6320,6320,6320,6320,0
20240516,202200,1605545230,6320,6320,6320,6320,0
20240516,202100,1605545230,6320,6320,6320,6320,0
20240516,202000,1605545230,6320,6320,6320,6320,0
20240516,201900,1605545230,6320,6320,6320,6320,0
20240516,201800,1605545230,6320,6320,6320,6320,0
20240516,201700,1605545230,6320,6320,6320,6320,0
20240516,201600,1605545230,6320,6320,6320,6320,0
20240516,201500,1605545230,6320,6320,6320,6320,0
20240516,201400,1605545230,6320,6320,6320,6320,0
20240516,201300,1605545230,6320,6320,6320,6320,0
20240516,201200,1605545230,6320,6320,6320,6320,0
20240516,201100,1605545230,6320,6320,6320,6320,0
20240516,201000,1605545230,6320,6320,6320,6320,0
20240516,200900,1605545230,6320,6320,6320,6320,0
20240516,200800,1605545230,6320,6320,6320,6320,0
20240516,200700,1605545230,6320,6320,6320,6320,0
20240516,200600,1605545230,6320,6320,6320,6320,0
20240516,200500,1605545230,6320,6320,6320,6320,0
20240516,200400,1605545230,6320,6320,6320,6320,0
20240516,200300,1605545230,6320,6320,6320,6320,0
20240516,200200,1605545230,6320,6320,6320,6320,4024
20240516,200100,1605545230,6320,6320,6320,6320,0
20240516,200000,1605545230,6320,6320,6320,6320,0
20240516,195900,1605545230,6320,6320,6320,6320,0
20240516,195800,1605545230,6320,6320,6320,6320,0
20240516,195700,1605545230,6320,6320,6320,6320,0
20240516,195600,1605545230,6320,6320,6320,6320,0
20240516,195500,1605545230,6320,6320,6320,6320,0
20240516,195400,1605545230,6320,6320,6320,6320,0
20240516,195300,1605545230,6320,6320,6320,6320,0
20240516,195200,1605545230,6320,6320,6320,6320,0
20240516,195100,1605545230,6320,6320,6320,6320,0
20240516,195000,1605545230,6320,6320,6320,6320,0
20240516,194900,1605545230,6320,6320,6320,6320,0
20240516,194800,1605545230,6320,6320,6320,6320,0
20240516,194700,1605545230,6320,6320,6320,6320,0
20240516,194600,1605545230,6320,6320,6320,6320,0
20240516,194500,1605545230,6320,6320,6320,6320,0
20240516,194400,1605545230,6320,6320,6320,6320,0
20240516,194300,1605545230,6320,6320,6320,6320,0
20240516,194200,1605545230,6320,6320,6320,6320,0
20240516,194100,1605545230,6320,6320,6320,6320,0
20240516,194000,1605545230,6320,6320,6320,6320,0
20240516,193900,1605545230,6320,6320,6320,6320,0
20240516,193800,1605545230,6320,6320,6320,6320,0
20240516,193700,1605545230,6320,6320,6320,6320,0
20240516,193600,1605545230,6320,6320,6320,6320,0
20240516,193500,1605545230,6320,6320,6320,6320,0
20240516,193400,1605545230,6320,6320,6320,6320,0
20240516,193300,1605545230,6320,6320,6320,6320,0
20240516,193200,1605545230,6320,6320,6320,6320,4024
20240516,193100,1605545230,6320,6320,6320,6320,0
20240516,193000,1605545230,6320,6320,6320,6320,0
20240516,192900,1605545230,6320,6320,6320,6320,0
20240516,192800,1605545230,6320,6320,6320,6320,0
20240516,192700,1605545230,6320,6320,6320,6320,0
20240516,192600,1605545230,6320,6320,6320,6320,0
20240516,192500,1605545230,6320,6320,6320,6320,0
20240516,192400,1605545230,6320,6320,6320,6320,0
20240516,192300,1605545230,6320,6320,6320,6320,0
20240516,192200,1605545230,6320,6320,6320,6320,0
20240516,192100,1605545230,6320,6320,6320,6320,0
20240516,192000,1605545230,6320,6320,6320,6320,0
20240516,191900,1605545230,6320,6320,6320,6320,0
20240516,191800,1605545230,6320,6320,6320,6320,0
20240516,191700,1605545230,6320,6320,6320,6320,0
20240516,191600,1605545230,6320,6320,6320,6320,0
20240516,191500,1605545230,6320,6320,6320,6320,0
20240516,191400,1605545230,6320,6320,6320,6320,0
20240516,191300,1605545230,6320,6320,6320,6320,0
20240516,191200,1605545230,6320,6320,6320,6320,0
20240516,191100,1605545230,6320,6320,6320,6320,0
20240516,191000,1605545230,6320,6320,6320,6320,0
20240516,190900,1605545230,6320,6320,6320,6320,0
20240516,190800,1605545230,6320,6320,6320,6320,0
20240516,190700,1605545230,6320,6320,6320,6320,0
20240516,190600,1605545230,6320,6320,6320,6320,0
20240516,190500,1605545230,6320,6320,6320,6320,0
20240516,190400,1605545230,6320,6320,6320,6320,0
20240516,190300,1605545230,6320,6320,6320,6320,0
20240516,190200,1605545230,6320,6320,6320,6320,4024
20240516,190100,1605545230,6320,6320,6320,6320,0
20240516,190000,1605545230,6320,6320,6320,6320,0
20240516,185900,1605545230,6320,6320,6320,6320,0
20240516,185800,1605545230,6320,6320,6320,6320,0
20240516,185700,1605545230,6320,6320,6320,6320,0
20240516,185600,1605545230,6320,6320,6320,6320,0
20240516,185500,1605545230,6320,6320,6320,6320,0
20240516,185400,1605545230,6320,6320,6320,6320,0
20240516,185300,1605545230,6320,6320,6320,6320,0
20240516,185200,1605545230,6320,6320,6320,6320,0
20240516,185100,1605545230,6320,6320,6320,6320,0
20240516,185000,1605545230,6320,6320,6320,6320,0
20240516,184900,1605545230,6320,6320,6320,6320,0
20240516,184800,1605545230,6320,6320,6320,6320,0
20240516,184700,1605545230,6320,6320,6320,6320,0
20240516,184600,1605545230,6320,6320,6320,6320,0
20240516,184500,1605545230,6320,6320,6320,6320,0
20240516,184400,1605545230,6320,6320,6320,6320,0
20240516,184300,1605545230,6320,6320,6320,6320,0
20240516,184200,1605545230,6320,6320,6320,6320,0
20240516,184100,1605545230,6320,6320,6320,6320,0
20240516,184000,1605545230,6320,6320,6320,6320,0
20240516,183900,1605545230,6320,6320,6320,6320,0
20240516,183800,1605545230,6320,6320,6320,6320,0
20240516,183700,1605545230,6320,6320,6320,6320,0
20240516,183600,1605545230,6320,6320,6320,6320,0
20240516,183500,1605545230,6320,6320,6320,6320,0
20240516,183400,1605545230,6320,6320,6320,6320,0
20240516,183300,1605545230,6320,6320,6320,6320,0
20240516,183200,1605545230,6320,6320,6320,6320,4024
20240516,183100,1605545230,6320,6320,6320,6320,0
20240516,183000,1605545230,6320,6320,6320,6320,0
20240516,182900,1605545230,6320,6320,6320,6320,0
20240516,182800,1605545230,6320,6320,6320,6320,0
20240516,182700,1605545230,6320,6320,6320,6320,0
20240516,182600,1605545230,6320,6320,6320,6320,0
20240516,182500,1605545230,6320,6320,6320,6320,0
20240516,182400,1605545230,6320,6320,6320,6320,0
20240516,182300,1605545230,6320,6320,6320,6320,0
20240516,182200,1605545230,6320,6320,6320,6320,0
20240516,182100,1605545230,6320,6320,6320,6320,0
20240516,182000,1605545230,6320,6320,6320,6320,0
20240516,181900,1605545230,6320,6320,6320,6320,0
20240516,181800,1605545230,6320,6320,6320,6320,0
20240516,181700,1605545230,6320,6320,6320,6320,0
20240516,181600,1605545230,6320,6320,6320,6320,0
20240516,181500,1605545230,6320,6320,6320,6320,0
20240516,181400,1605545230,6320,6320,6320,6320,0
20240516,181300,1605545230,6320,6320,6320,6320,0
20240516,181200,1605545230,6320,6320,6320,6320,0
20240516,181100,1605545230,6320,6320,6320,6320,0
20240516,181000,1605545230,6320,6320,6320,6320,0
20240516,180900,1605545230,6320,6320,6320,6320,0
20240516,180800,1605545230,6320,6320,6320,6320,0
20240516,180700,1605545230,6320,6320,6320,6320,0
20240516,180600,1605545230,6320,6320,6320,6320,0
20240516,180500,1605545230,6320,6320,6320,6320,0
20240516,180400,1605545230,6320,6320,6320,6320,0
20240516,180300,1605545230,6320,6320,6320,6320,0
20240516,180200,1605545230,6320,6320,6320,6320,4024
20240516,180100,1605545230,6320,6320,6320,6320,0
20240516,180000,1605545230,6320,6320,6320,6320,0
20240516,175900,1605545230,6320,6320,6320,6320,0
20240516,175800,1605545230,6320,6320,6320,6320,0
20240516,175700,1605545230,6320,6320,6320,6320,0
20240516,175600,1605545230,6320,6320,6320,6320,0
20240516,175500,1605545230,6320,6320,6320,6320,0
20240516,175400,1605545230,6320,6320,6320,6320,0
20240516,175300,1605545230,6320,6320,6320,6320,0
20240516,175200,1605545230,6320,6320,6320,6320,0
20240516,175100,1605545230,6320,6320,6320,6320,0
20240516,175000,1605545230,6320,6320,6320,6320,0
20240516,174900,1605545230,6320,6320,6320,6320,0
20240516,174800,1605545230,6320,6320,6320,6320,0
20240516,174700,1605545230,6320,6320,6320,6320,0
20240516,174600,1605545230,6320,6320,6320,6320,0
20240516,174500,1605545230,6320,6320,6320,6320,0
20240516,174400,1605545230,6320,6320,6320,6320,0
20240516,174300,1605545230,6320,6320,6320,6320,0
20240516,174200,1605545230,6320,6320,6320,6320,0
20240516,174100,1605545230,6320,6320,6320,6320,0
20240516,174000,1605545230,6320,6320,6320,6320,0
20240516,173900,1605545230,6320,6320,6320,6320,0
20240516,173800,1605545230,6320,6320,6320,6320,0
20240516,173700,1605545230,6320,6320,6320,6320,0
20240516,173600,1605545230,6320,6320,6320,6320,0
20240516,173500,1605545230,6320,6320,6320,6320,0
20240516,173400,1605545230,6320,6320,6320,6320,0
20240516,173300,1605545230,6320,6320,6320,6320,0
20240516,173200,1605545230,6320,6320,6320,6320,4024
20240516,173100,1605545230,6320,6320,6320,6320,0
20240516,173000,1605545230,6320,6320,6320,6320,0
20240516,172900,1605545230,6320,6320,6320,6320,0
20240516,172800,1605545230,6320,6320,6320,6320,0
20240516,172700,1605545230,6320,6320,6320,6320,0
20240516,172600,1605545230,6320,6320,6320,6320,0
20240516,172500,1605545230,6320,6320,6320,6320,0
20240516,172400,1605545230,6320,6320,6320,6320,0
20240516,172300,1605545230,6320,6320,6320,6320,0
20240516,172200,1605545230,6320,6320,6320,6320,0
20240516,172100,1605545230,6320,6320,6320,6320,0
20240516,172000,1605545230,6320,6320,6320,6320,0
20240516,171900,1605545230,6320,6320,6320,6320,0
20240516,171800,1605545230,6320,6320,6320,6320,0
20240516,171700,1605545230,6320,6320,6320,6320,0
20240516,171600,1605545230,6320,6320,6320,6320,0
20240516,171500,1605545230,6320,6320,6320,6320,0
20240516,171400,1605545230,6320,6320,6320,6320,0
20240516,171300,1605545230,6320,6320,6320,6320,0
20240516,171200,1605545230,6320,6320,6320,6320,0
20240516,171100,1605545230,6320,6320,6320,6320,0
20240516,171000,1605545230,6320,6320,6320,6320,0
20240516,170900,1605545230,6320,6320,6320,6320,0
20240516,170800,1605545230,6320,6320,6320,6320,0
20240516,170700,1605545230,6320,6320,6320,6320,0
20240516,170600,1605545230,6320,6320,6320,6320,0
20240516,170500,1605545230,6320,6320,6320,6320,0
20240516,170400,1605545230,6320,6320,6320,6320,0
20240516,170300,1605545230,6320,6320,6320,6320,0
20240516,170200,1605545230,6320,6320,6320,6320,4024
20240516,170100,1605545230,6320,6320,6320,6320,0
20240516,170000,1605545230,6320,6320,6320,6320,0
20240516,165900,1605545230,6320,6320,6320,6320,0
20240516,165800,1605545230,6320,6320,6320,6320,0
20240516,165700,1605545230,6320,6320,6320,6320,0
20240516,165600,1605545230,6320,6320,6320,6320,0
20240516,165500,1605545230,6320,6320,6320,6320,0
20240516,165400,1605545230,6320,6320,6320,6320,0
20240516,165300,1605545230,6320,6320,6320,6320,0
20240516,165200,1605545230,6320,6320,6320,6320,0
20240516,165100,1605545230,6320,6320,6320,6320,0
20240516,165000,1605545230,6320,6320,6320,6320,0
20240516,164900,1605545230,6320,6320,6320,6320,0
20240516,164800,1605545230,6320,6320,6320,6320,0
20240516,164700,1605545230,6320,6320,6320,6320,0
20240516,164600,1605545230,6320,6320,6320,6320,0
20240516,164500,1605545230,6320,6320,6320,6320,0
20240516,164400,1605545230,6320,6320,6320,6320,0
20240516,164300,1605545230,6320,6320,6320,6320,0
20240516,164200,1605545230,6320,6320,6320,6320,0
20240516,164100,1605545230,6320,6320,6320,6320,0
20240516,164000,1605545230,6320,6320,6320,6320,0
20240516,163900,1605545230,6320,6320,6320,6320,0
20240516,163800,1605545230,6320,6320,6320,6320,0
20240516,163700,1605545230,6320,6320,6320,6320,0
20240516,163600,1605545230,6320,6320,6320,6320,0
20240516,163500,1605545230,6320,6320,6320,6320,0
20240516,163400,1605545230,6320,6320,6320,6320,0
20240516,163300,1605545230,6320,6320,6320,6320,0
20240516,163200,1605545230,6320,6320,6320,6320,4024
20240516,163100,1605545230,6320,6320,6320,6320,0
20240516,163000,1605545230,6320,6320,6320,6320,0
20240516,162900,1605545230,6320,6320,6320,6320,0
20240516,162800,1605545230,6320,6320,6320,6320,0
20240516,162700,1605545230,6320,6320,6320,6320,0
20240516,162600,1605545230,6320,6320,6320,6320,0
20240516,162500,1605545230,6320,6320,6320,6320,0
20240516,162400,1605545230,6320,6320,6320,6320,0
20240516,162300,1605545230,6320,6320,6320,6320,0
20240516,162200,1605545230,6320,6320,6320,6320,0
20240516,162100,1605545230,6320,6320,6320,6320,0
20240516,162000,1605545230,6320,6320,6320,6320,0
20240516,161900,1605545230,6320,6320,6320,6320,0
20240516,161800,1605545230,6320,6320,6320,6320,0
20240516,161700,1605545230,6320,6320,6320,6320,0
20240516,161600,1605545230,6320,6320,6320,6320,0
20240516,161500,1605545230,6320,6320,6320,6320,0
20240516,161400,1605545230,6320,6320,6320,6320,0
20240516,161300,1605545230,6320,6320,6320,6320,0
20240516,161200,1605545230,6320,6320,6320,6320,0
20240516,161100,1605545230,6320,6320,6320,6320,0
20240516,161000,1605545230,6320,6320,6320,6320,0
20240516,160900,1605545230,6320,6320,6320,6320,0
20240516,160800,1605545230,6320,6320,6320,6320,0
20240516,160700,1605545230,6320,6320,6320,6320,0
20240516,160600,1605545230,6320,6320,6320,6320,0
20240516,160500,1605545230,6320,6320,6320,6320,0
20240516,160400,1605545230,6320,6320,6320,6320,0
20240516,160300,1605545230,6320,6320,6320,6320,0
20240516,160200,1605545230,6320,6320,6320,6320,4024
20240516,160100,1605545230,6320,6320,6320,6320,0
20240516,160000,1605545230,6320,6320,6320,6320,0
20240516,155900,1605545230,6320,6320,6320,6320,0
20240516,155800,1605545230,6320,6320,6320,6320,0
20240516,155700,1605545230,6320,6320,6320,6320,0
20240516,155600,1605545230,6320,6320,6320,6320,0
20240516,155500,1605545230,6320,6320,6320,6320,0
20240516,155400,1605545230,6320,6320,6320,6320,0
20240516,155300,1605545230,6320,6320,6320,6320,0
20240516,155200,1605545230,6320,6320,6320,6320,0
20240516,155100,1605545230,6320,6320,6320,6320,0
20240516,155000,1605545230,6320,6320,6320,6320,0
20240516,154900,1605545230,6320,6320,6320,6320,0
20240516,154800,1605545230,6320,6320,6320,6320,0
20240516,154700,1605545230,6320,6320,6320,6320,0
20240516,154600,1605545230,6320,6320,6320,6320,0
20240516,154500,1605545230,6320,6320,6320,6320,0
20240516,154400,1605545230,6320,6320,6320,6320,0
20240516,154300,1605545230,6320,6320,6320,6320,0
20240516,154200,1605545230,6320,6320,6320,6320,0
20240516,154100,1605545230,6320,6320,6320,6320,0
20240516,154000,1605545230,6320,6320,6320,6320,0
20240516,153900,1605545230,6320,6320,6320,6320,0
20240516,153800,1605545230,6320,6320,6320,6320,0
20240516,153700,1605545230,6320,6320,6320,6320,0
20240516,153600,1605545230,6320,6320,6320,6320,0
20240516,153500,1605545230,6320,6320,6320,6320,0
20240516,153400,1605545230,6320,6320,6320,6320,0
20240516,153300,1605545230,6320,6320,6320,6320,0
20240516,153200,1605545230,6320,6320,6320,6320,4024
20240516,153100,1605545230,6320,6320,6320,6320,0
20240516,153000,1605545230,6320,6320,6320,6320,4024
20240516,152900,1580113550,6320,6320,6320,6320,0
20240516,152800,1580113550,6320,6320,6320,6320,0
20240516,152700,1580113550,6320,6320,6320,6320,0
20240516,152600,1580113550,6320,6320,6320,6320,0
20240516,152500,1580113550,6320,6320,6320,6320,0
20240516,152400,1580113550,6320,6320,6320,6320,0
20240516,152300,1580113550,6320,6320,6320,6320,0
20240516,152200,1580113550,6320,6320,6320,6320,0
20240516,152100,1580113550,6320,6320,6320,6320,0
20240516,152000,1580113550,6320,6320,6320,6320,0
20240516,151900,1580113550,6320,6330,6350,6320,749
20240516,151800,1575372130,6320,6330,6370,6320,915
20240516,151700,1569560780,6330,6330,6330,6330,352
20240516,151600,1567332620,6320,6320,6320,6320,1927
20240516,151500,1555153980,6320,6310,6330,6310,481
20240516,151400,1552114550,6310,6320,6330,6310,2644
20240516,151300,1535430490,6320,6330,6330,6320,1539
20240516,151200,1525702960,6330,6320,6330,6320,356
20240516,151100,1523453030,6320,6320,6320,6320,492
20240516,151000,1520343590,6320,6320,6320,6320,201
20240516,150900,1519073270,6320,6330,6330,6320,19
20240516,150800,1518953150,6320,6320,6320,6320,115
20240516,150700,1518226350,6320,6320,6320,6310,261
20240516,150600,1516576840,6320,6320,6320,6320,120
20240516,150500,1515818440,6320,6330,6330,6320,1336
20240516,150400,1507374560,6330,6330,6330,6320,113
20240516,150300,1506660170,6320,6330,6330,6320,25
20240516,150200,1506502160,6330,6320,6330,6320,81
20240516,150100,1505990230,6330,6320,6330,6310,860
20240516,150000,1500560140,6320,6340,6340,6320,3012
20240516,145900,1481499840,6340,6350,6350,6340,39
20240516,145800,1481252520,6340,6340,6340,6340,49
20240516,145700,1480941860,6330,6340,6340,6330,257
20240516,145600,1479313470,6330,6330,6330,6330,283
20240516,145500,1477522080,6330,6320,6330,6320,3949
20240516,145400,1452561610,6320,6320,6320,6320,210
20240516,145300,1451234410,6320,6310,6320,6310,301
20240516,145200,1449334100,6320,6320,6320,6320,172
20240516,145100,1448247060,6320,6330,6330,6320,71
20240516,145000,1447797840,6330,6330,6330,6330,16
20240516,144900,1447696560,6320,6320,6320,6320,316
20240516,144800,1445699440,6310,6310,6310,6310,900
20240516,144700,1440020440,6310,6320,6320,6310,1946
20240516,144600,1427739010,6320,6330,6330,6320,1733
20240516,144500,1416785740,6330,6330,6330,6330,258
20240516,144400,1415152600,6330,6340,6340,6330,23
20240516,144300,1415006810,6340,6340,6340,6340,20
20240516,144200,1414880010,6340,6340,6340,6340,30
20240516,144100,1414689810,6340,6340,6340,6340,8
20240516,144000,1414639090,6340,6340,6340,6340,1
20240516,143900,1414632750,6320,6340,6340,6320,1563
20240516,143800,1404753440,6330,6330,6330,6330,39
20240516,143700,1404506570,6330,6320,6330,6310,791
20240516,143600,1399508140,6320,6330,6330,6310,258
20240516,143500,1397877500,6330,6340,6340,6330,453
20240516,143400,1395009480,6350,6350,6350,6310,5057
20240516,143300,1363039950,6360,6360,6360,6360,0
20240516,143200,1363039950,6360,6360,6360,6360,4
20240516,143100,1363014510,6360,6360,6360,6350,217
20240516,143000,1361635410,6360,6360,6360,6360,101
20240516,142900,1360993050,6360,6360,6360,6360,0
20240516,142800,1360993050,6360,6350,6360,6350,22
20240516,142700,1360853340,6350,6350,6350,6350,429
20240516,142600,1358129190,6350,6350,6350,6350,11
20240516,142500,1358059340,6350,6350,6350,6350,0
20240516,142400,1358059340,6350,6350,6350,6350,201
20240516,142300,1356782990,6340,6350,6350,6340,2957
20240516,142200,1338019720,6350,6350,6350,6350,233
20240516,142100,1336540170,6370,6350,6370,6340,691
20240516,142000,1332152910,6350,6350,6350,6350,30
20240516,141900,1331962410,6350,6350,6350,6350,27
20240516,141800,1331790960,6350,6350,6350,6350,807
20240516,141700,1326666510,6350,6350,6350,6350,305
20240516,141600,1324729760,6350,6350,6360,6350,510
20240516,141500,1321487260,6360,6360,6360,6360,0
20240516,141400,1321487260,6360,6340,6360,6330,3660
20240516,141300,1298304730,6350,6350,6350,6350,8
20240516,141200,1298253930,6360,6360,6360,6360,10
20240516,141100,1298190330,6360,6350,6360,6340,1651
20240516,141000,1287722240,6340,6350,6350,6340,2020
20240516,140900,1274895690,6370,6370,6370,6370,1
20240516,140800,1274889320,6370,6370,6370,6370,30
20240516,140700,1274698220,6370,6350,6370,6350,303
20240516,140600,1272773150,6360,6350,6360,6350,489
20240516,140500,1269666420,6360,6350,6360,6350,987
20240516,140400,1263398950,6360,6360,6370,6360,857
20240516,140300,1257948420,6370,6370,6370,6360,7
20240516,140200,1257903840,6360,6370,6370,6360,374
20240516,140100,1255524260,6370,6360,6370,6360,1590
20240516,140000,1245411820,6360,6370,6370,6360,180
20240516,135900,1244266990,6370,6370,6370,6370,2
20240516,135800,1244254250,6370,6370,6370,6370,7
20240516,135700,1244209660,6370,6370,6370,6370,0
20240516,135600,1244209660,6370,6370,6390,6370,33
20240516,135500,1243999430,6380,6380,6380,6380,20
20240516,135400,1243871830,6360,6370,6370,6360,100
20240516,135300,1243235750,6380,6380,6380,6370,319
20240516,135200,1241200710,6380,6380,6380,6380,0
20240516,135100,1241200710,6380,6370,6380,6370,151
20240516,135000,1240238830,6370,6370,6370,6370,167
20240516,134900,1239175040,6370,6360,6370,6360,10
20240516,134800,1239111350,6360,6370,6370,6360,244
20240516,134700,1237559310,6370,6370,6370,6370,69
20240516,134600,1237119780,6370,6360,6370,6360,512
20240516,134500,1233863440,6360,6370,6370,6360,1115
20240516,134400,1226770790,6370,6370,6380,6370,2985
20240516,134300,1207756330,6380,6390,6390,6380,492
20240516,134200,1204617360,6380,6380,6380,6380,115
20240516,134100,1203883660,6390,6390,6390,6390,1
20240516,134000,1203877270,6380,6390,6390,6380,31
20240516,133900,1203679480,6380,6380,6380,6380,9
20240516,133800,1203622060,6380,6390,6390,6380,154
20240516,133700,1202638590,6390,6390,6390,6390,0
20240516,133600,1202638590,6390,6390,6390,6390,0
20240516,133500,1202638590,6390,6380,6390,6380,31
20240516,133400,1202440800,6390,6390,6390,6390,100
20240516,133300,1201801800,6390,6380,6390,6380,419
20240516,133200,1199128570,6370,6370,6370,6370,124
20240516,133100,1198338690,6380,6380,6380,6380,0
20240516,133000,1198338690,6380,6380,6380,6380,20
20240516,132900,1198211090,6380,6380,6380,6370,23
20240516,132800,1198064360,6380,6390,6390,6380,51
20240516,132700,1197738970,6370,6390,6390,6370,2026
20240516,132600,1184824600,6390,6380,6390,6380,527
20240516,132500,1181462080,6390,6380,6390,6380,212
20240516,132400,1180107450,6390,6380,6390,6370,391
20240516,132300,1177612960,6380,6380,6380,6380,620
20240516,132200,1173657360,6380,6380,6390,6380,613
20240516,132100,1169746410,6390,6370,6390,6370,55
20240516,132000,1169396020,6380,6400,6400,6380,274
20240516,131900,1167647600,6400,6400,6400,6400,0
20240516,131800,1167647600,6400,6390,6400,6380,9
20240516,131700,1167590090,6400,6400,6400,6400,16
20240516,131600,1167487690,6370,6380,6400,6370,1374
20240516,131500,1158708980,6390,6390,6390,6390,3
20240516,131400,1158689810,6390,6390,6390,6390,20
20240516,131300,1158562010,6390,6370,6390,6370,794
20240516,131200,1153494250,6390,6370,6390,6370,5
20240516,131100,1153462380,6370,6370,6370,6370,0
20240516,131000,1153462380,6370,6390,6390,6370,1161
20240516,130900,1146066590,6390,6380,6390,6380,1004
20240516,130800,1139661060,6390,6380,6390,6380,205
20240516,130700,1138353140,6390,6380,6390,6380,141
20240516,130600,1137453530,6380,6380,6380,6380,32
20240516,130500,1137249370,6370,6370,6370,6370,67
20240516,130400,1136822580,6380,6380,6380,6380,30
20240516,130300,1136631180,6380,6380,6380,6370,98
20240516,130200,1136006610,6380,6360,6380,6360,921
20240516,130100,1130146030,6370,6370,6370,6370,814
20240516,130000,1124960850,6380,6370,6380,6370,143
20240516,125900,1124049440,6370,6370,6370,6370,0
20240516,125800,1124049440,6370,6370,6370,6370,32
20240516,125700,1123845600,6370,6370,6370,6370,1
20240516,125600,1123839230,6370,6370,6370,6370,13
20240516,125500,1123756420,6370,6370,6370,6370,1
20240516,125400,1123750050,6360,6370,6370,6360,6
20240516,125300,1123711840,6370,6370,6370,6370,11
20240516,125200,1123641770,6350,6370,6370,6350,88
20240516,125100,1123082930,6370,6370,6370,6370,0
20240516,125000,1123082930,6370,6340,6370,6330,3386
20240516,124900,1101616200,6340,6350,6350,6340,63
20240516,124800,1101216240,6350,6360,6360,6350,1949
20240516,124700,1088838090,6350,6360,6360,6350,1053
20240516,124600,1082142940,6360,6360,6360,6360,0
20240516,124500,1082142940,6360,6360,6360,6350,69
20240516,124400,1081704420,6360,6360,6360,6360,122
20240516,124300,1080928500,6360,6350,6360,6350,841
20240516,124200,1075588080,6350,6350,6360,6350,1568
20240516,124100,1065631270,6350,6360,6360,6350,2269
20240516,124000,1051221330,6360,6360,6370,6350,1251
20240516,123900,1043265960,6360,6360,6360,6360,12
20240516,123800,1043189640,6350,6370,6370,6350,1805
20240516,123700,1031710090,6370,6370,6380,6370,458
20240516,123600,1028791930,6380,6380,6380,6380,3
20240516,123500,1028772790,6370,6370,6370,6370,200
20240516,123400,1027498790,6380,6380,6380,6380,45
20240516,123300,1027211690,6370,6390,6390,6370,529
20240516,123200,1023836670,6390,6380,6390,6380,26
20240516,123100,1023670780,6380,6370,6380,6370,3
20240516,123000,1023651660,6380,6380,6380,6380,1
20240516,122900,1023645280,6380,6380,6380,6380,1
20240516,122800,1023638900,6350,6380,6380,6350,2543
20240516,122700,1007483420,6370,6370,6390,6370,492
20240516,122600,1004349360,6370,6360,6400,6360,1580
20240516,122500,994288600,6370,6360,6370,6360,642
20240516,122400,990204360,6400,6370,6400,6360,1434
20240516,122300,981082920,6370,6400,6400,6370,9015
20240516,122200,923618340,6400,6400,6400,6380,715
20240516,122100,919055470,6390,6400,6400,6390,3338
20240516,122000,897709140,6420,6420,6420,6420,0
20240516,121900,897709140,6420,6420,6420,6420,3
20240516,121800,897689880,6420,6400,6420,6400,62
20240516,121700,897293060,6400,6400,6400,6400,9
20240516,121600,897235460,6420,6420,6420,6410,1821
20240516,121500,885545460,6400,6420,6420,6400,2154
20240516,121400,871729540,6420,6410,6420,6410,2
20240516,121300,871716710,6410,6410,6410,6410,163
20240516,121200,870671880,6410,6410,6410,6410,29
20240516,121100,870485990,6410,6410,6410,6400,742
20240516,121000,865735490,6410,6410,6410,6400,53
20240516,120900,865395770,6410,6410,6410,6410,169
20240516,120800,864312480,6400,6400,6400,6400,142
20240516,120700,863403680,6400,6410,6410,6400,2103
20240516,120600,849943390,6410,6410,6410,6410,208
20240516,120500,848610110,6420,6420,6420,6420,5
20240516,120400,848578010,6420,6420,6420,6420,57
20240516,120300,848212070,6420,6420,6420,6420,124
20240516,120200,847415990,6410,6410,6410,6410,10
20240516,120100,847351890,6410,6410,6410,6410,300
20240516,120000,845428890,6410,6410,6410,6410,0
20240516,115900,845428890,6410,6410,6410,6410,0
20240516,115800,845428890,6410,6410,6410,6410,300
20240516,115700,843505890,6410,6410,6410,6410,801
20240516,115600,838371480,6440,6440,6440,6440,100
20240516,115500,837727480,6440,6440,6440,6440,0
20240516,115400,837727480,6440,6440,6440,6440,0
20240516,115300,837727480,6440,6420,6440,6400,1031
20240516,115200,831122430,6440,6440,6440,6440,4
20240516,115100,831096670,6440,6440,6440,6440,0
20240516,115000,831096670,6440,6410,6440,6410,699
20240516,114900,826615990,6410,6410,6410,6410,36
20240516,114800,826385230,6440,6440,6440,6440,46
20240516,114700,826088990,6440,6440,6440,6440,0
20240516,114600,826088990,6440,6440,6440,6440,50
20240516,114500,825766990,6410,6420,6420,6410,471
20240516,114400,822746040,6440,6440,6440,6440,0
20240516,114300,822746040,6440,6440,6440,6440,560
20240516,114200,819139640,6440,6440,6440,6440,0
20240516,114100,819139640,6440,6440,6440,6440,0
20240516,114000,819139640,6440,6440,6440,6440,27
20240516,113900,818965760,6440,6440,6440,6440,1
20240516,113800,818959320,6410,6410,6410,6410,47
20240516,113700,818658050,6410,6410,6410,6410,301
20240516,113600,816728640,6400,6400,6400,6400,11
20240516,113500,816658240,6400,6440,6440,6400,5726
20240516,113400,779926540,6440,6440,6440,6440,4
20240516,113300,779900780,6450,6450,6450,6450,0
20240516,113200,779900780,6450,6450,6450,6430,202
20240516,113100,778597900,6430,6430,6430,6430,8
20240516,113000,778546460,6420,6420,6420,6420,5
20240516,112900,778514360,6430,6420,6430,6420,308
20240516,112800,776536990,6430,6430,6430,6430,8
20240516,112700,776485550,6430,6430,6430,6430,2
20240516,112600,776472690,6430,6430,6430,6430,1047
20240516,112500,769740480,6430,6460,6460,6430,891
20240516,112400,763995350,6460,6450,6460,6450,197
20240516,112300,762723730,6450,6440,6450,6440,230
20240516,112200,761241230,6440,6440,6440,6440,140
20240516,112100,760339630,6440,6440,6440,6430,79
20240516,112000,759831620,6430,6450,6460,6430,226
20240516,111900,758376590,6460,6460,6460,6460,100
20240516,111800,757730590,6460,6450,6460,6450,228
20240516,111700,756259710,6450,6450,6450,6440,110
20240516,111600,755551290,6440,6440,6440,6440,1
20240516,111500,755544850,6440,6440,6440,6440,5
20240516,111400,755512650,6440,6440,6440,6440,20
20240516,111300,755383850,6430,6430,6430,6430,1
20240516,111200,755377420,6430,6430,6430,6430,276
20240516,111100,753602740,6430,6430,6430,6430,33
20240516,111000,753390550,6440,6420,6440,6420,170
20240516,110900,752299130,6440,6430,6440,6430,35
20240516,110800,752074000,6430,6420,6430,6420,593
20240516,110700,748264710,6440,6440,6440,6440,0
20240516,110600,748264710,6440,6440,6440,6440,0
20240516,110500,748264710,6440,6420,6440,6420,901
20240516,110400,742480270,6450,6450,6450,6450,1
20240516,110300,742473820,6420,6420,6420,6420,156
20240516,110200,741472300,6410,6420,6420,6400,1238
20240516,110100,733533490,6420,6420,6420,6420,32
20240516,110000,733328050,6420,6420,6420,6420,101
20240516,105900,732679630,6420,6430,6430,6420,1384
20240516,105800,723790970,6440,6470,6470,6440,115
20240516,105700,723049090,6450,6450,6450,6450,48
20240516,105600,722739490,6450,6450,6450,6450,54
20240516,105500,722391190,6450,6450,6450,6450,9
20240516,105400,722333140,6440,6440,6450,6440,503
20240516,105300,719093810,6440,6440,6440,6440,302
20240516,105200,717148930,6450,6470,6480,6450,2004
20240516,105100,704172060,6460,6450,6460,6450,1551
20240516,105000,694152890,6460,6460,6460,6460,0
20240516,104900,694152890,6460,6430,6460,6430,1579
20240516,104800,683963080,6440,6440,6440,6430,202
20240516,104700,682664200,6440,6440,6440,6440,20
20240516,104600,682535400,6440,6440,6440,6440,55
20240516,104500,682181200,6440,6440,6440,6440,62
20240516,104400,681781920,6440,6440,6440,6440,604
20240516,104300,677892160,6440,6440,6440,6440,31
20240516,104200,677692520,6440,6430,6440,6420,61
20240516,104100,677300450,6440,6440,6440,6440,1
20240516,104000,677294010,6420,6420,6420,6420,441
20240516,103900,674462790,6420,6420,6420,6410,418
20240516,103800,671783260,6420,6420,6420,6410,471
20240516,103700,668764040,6420,6420,6420,6400,97
20240516,103600,668142520,6420,6420,6420,6420,1
20240516,103500,668136100,6400,6400,6400,6400,5542
20240516,103400,632667300,6400,6420,6420,6400,32
20240516,103300,632462460,6420,6400,6420,6400,801
20240516,103200,627336040,6400,6440,6440,6400,5047
20240516,103100,594997970,6440,6430,6440,6430,16
20240516,103000,594894940,6450,6450,6450,6440,228
20240516,102900,593424360,6430,6430,6430,6430,508
20240516,102800,590157920,6450,6450,6450,6450,35
20240516,102700,589932170,6440,6440,6440,6440,226
20240516,102600,588476730,6460,6460,6460,6460,0
20240516,102500,588476730,6460,6460,6460,6460,50
20240516,102400,588153730,6460,6450,6460,6450,1614
20240516,102300,577743410,6420,6450,6450,6420,12
20240516,102200,577666040,6420,6430,6460,6410,269
20240516,102100,575934150,6450,6450,6450,6450,58
20240516,102000,575560050,6460,6450,6460,6440,1505
20240516,101900,565851500,6420,6430,6450,6420,2130
20240516,101800,552175780,6430,6430,6430,6430,102
20240516,101700,551519920,6430,6430,6430,6420,32
20240516,101600,551314170,6420,6430,6430,6420,50
20240516,101500,550993020,6430,6440,6440,6430,2052
20240516,101400,537792470,6440,6440,6440,6440,200
20240516,101300,536504470,6440,6450,6450,6440,1262
20240516,101200,528376410,6450,6440,6450,6440,417
20240516,101100,525690920,6450,6450,6450,6450,3
20240516,101000,525671570,6450,6440,6450,6430,512
20240516,100900,522376930,6430,6450,6450,6430,172
20240516,100800,521270270,6450,6450,6450,6430,1155
20240516,100700,513831540,6440,6450,6450,6440,8
20240516,100600,513779960,6450,6450,6450,6430,718
20240516,100500,509151360,6430,6450,6450,6430,629
20240516,100400,505098450,6450,6450,6450,6440,482
20240516,100300,501991890,6450,6450,6450,6450,0
20240516,100200,501991890,6450,6450,6450,6450,7
20240516,100100,501946740,6450,6450,6450,6430,702
20240516,100000,497430340,6450,6450,6450,6450,1
20240516,095900,497423890,6450,6450,6450,6430,54
20240516,095800,497075610,6430,6430,6430,6400,2302
20240516,095700,482318230,6420,6430,6430,6420,470
20240516,095600,479300400,6430,6440,6440,6430,707
20240516,095500,474754380,6420,6420,6440,6420,370
20240516,095400,472374980,6460,6460,6460,6460,104
20240516,095300,471703140,6450,6450,6450,6440,831
20240516,095200,466343200,6450,6430,6450,6410,2126
20240516,095100,452707150,6450,6450,6450,6450,0
20240516,095000,452707150,6450,6430,6460,6430,876
20240516,094900,447074040,6460,6430,6460,6430,408
20240516,094800,444450570,6460,6430,6460,6430,111
20240516,094700,443736810,6460,6460,6460,6430,39
20240516,094600,443485160,6460,6450,6460,6450,2
20240516,094500,443472250,6460,6460,6460,6430,1160
20240516,094400,435998210,6430,6450,6460,6420,2852
20240516,094300,417670430,6450,6450,6450,6450,63
20240516,094200,417264080,6450,6440,6450,6430,730
20240516,094100,412568610,6450,6440,6450,6430,1110
20240516,094000,405422940,6430,6440,6440,6430,321
20240516,093900,403358720,6440,6430,6440,6430,32
20240516,093800,403152890,6440,6430,6450,6430,297
20240516,093700,401242150,6450,6450,6450,6450,416
20240516,093600,398558950,6450,6450,6450,6440,6
20240516,093500,398520260,6430,6460,6460,6430,1303
20240516,093400,390124290,6460,6460,6460,6450,1397
20240516,093300,381112000,6460,6470,6470,6460,51
20240516,093200,380782090,6470,6480,6480,6450,19
20240516,093100,380659370,6480,6480,6480,6480,10
20240516,093000,380594570,6480,6470,6480,6450,1667
20240516,092900,369809100,6470,6470,6480,6460,804
20240516,092800,364610650,6460,6460,6480,6460,676
20240516,092700,360239770,6460,6470,6480,6460,457
20240516,092600,357286540,6470,6480,6480,6470,516
20240516,092500,353943960,6480,6480,6480,6470,319
20240516,092400,351879990,6480,6480,6480,6470,461
20240516,092300,348896710,6470,6460,6480,6460,722
20240516,092200,344225890,6460,6470,6480,6450,1928
20240516,092100,331784080,6470,6490,6500,6470,255
20240516,092000,330131600,6500,6500,6510,6440,1654
20240516,091900,319415150,6510,6490,6520,6490,4957
20240516,091800,287198770,6490,6460,6490,6450,1046
20240516,091700,280426090,6460,6450,6460,6450,297
20240516,091600,278509470,6460,6410,6460,6410,2488
20240516,091500,262497640,6420,6430,6430,6420,632
20240516,091400,258439960,6430,6430,6430,6420,937
20240516,091300,252421150,6410,6420,6430,6410,2188
20240516,091200,238395550,6420,6430,6430,6420,561
20240516,091100,234793330,6430,6430,6440,6400,2045
20240516,091000,221679270,6440,6440,6450,6420,2317
20240516,090900,206746660,6440,6410,6440,6410,2689
20240516,090800,189478610,6410,6410,6410,6400,2241
20240516,090700,175133720,6410,6390,6410,6390,1077
20240516,090600,168239760,6400,6410,6410,6400,1131
20240516,090500,161000230,6410,6400,6420,6400,1380
20240516,090400,152147670,6400,6370,6420,6370,6276
20240516,090300,112006400,6380,6390,6400,6370,874
20240516,090200,106429210,6390,6430,6430,6390,1790
20240516,090100,94942300,6430,6430,6450,6430,3965
20240516,090000,69445350,6470,6420,6500,6410,10793