stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,213200,1930760670,6110,6110,6110,6110,1322
20240517,213100,1930760670,6110,6110,6110,6110,0
20240517,213000,1930760670,6110,6110,6110,6110,0
20240517,212900,1930760670,6110,6110,6110,6110,0
20240517,212800,1930760670,6110,6110,6110,6110,0
20240517,212700,1930760670,6110,6110,6110,6110,0
20240517,212600,1930760670,6110,6110,6110,6110,0
20240517,212500,1930760670,6110,6110,6110,6110,0
20240517,212400,1930760670,6110,6110,6110,6110,0
20240517,212300,1930760670,6110,6110,6110,6110,0
20240517,212200,1930760670,6110,6110,6110,6110,0
20240517,212100,1930760670,6110,6110,6110,6110,0
20240517,212000,1930760670,6110,6110,6110,6110,0
20240517,211900,1930760670,6110,6110,6110,6110,0
20240517,211800,1930760670,6110,6110,6110,6110,0
20240517,211700,1930760670,6110,6110,6110,6110,0
20240517,211600,1930760670,6110,6110,6110,6110,0
20240517,211500,1930760670,6110,6110,6110,6110,0
20240517,211400,1930760670,6110,6110,6110,6110,0
20240517,211300,1930760670,6110,6110,6110,6110,0
20240517,211200,1930760670,6110,6110,6110,6110,0
20240517,211100,1930760670,6110,6110,6110,6110,0
20240517,211000,1930760670,6110,6110,6110,6110,0
20240517,210900,1930760670,6110,6110,6110,6110,0
20240517,210800,1930760670,6110,6110,6110,6110,0
20240517,210700,1930760670,6110,6110,6110,6110,0
20240517,210600,1930760670,6110,6110,6110,6110,0
20240517,210500,1930760670,6110,6110,6110,6110,0
20240517,210400,1930760670,6110,6110,6110,6110,0
20240517,210300,1930760670,6110,6110,6110,6110,0
20240517,210200,1930760670,6110,6110,6110,6110,1322
20240517,210100,1930760670,6110,6110,6110,6110,0
20240517,210000,1930760670,6110,6110,6110,6110,0
20240517,205900,1930760670,6110,6110,6110,6110,0
20240517,205800,1930760670,6110,6110,6110,6110,0
20240517,205700,1930760670,6110,6110,6110,6110,0
20240517,205600,1930760670,6110,6110,6110,6110,0
20240517,205500,1930760670,6110,6110,6110,6110,0
20240517,205400,1930760670,6110,6110,6110,6110,0
20240517,205300,1930760670,6110,6110,6110,6110,0
20240517,205200,1930760670,6110,6110,6110,6110,0
20240517,205100,1930760670,6110,6110,6110,6110,0
20240517,205000,1930760670,6110,6110,6110,6110,0
20240517,204900,1930760670,6110,6110,6110,6110,0
20240517,204800,1930760670,6110,6110,6110,6110,0
20240517,204700,1930760670,6110,6110,6110,6110,0
20240517,204600,1930760670,6110,6110,6110,6110,0
20240517,204500,1930760670,6110,6110,6110,6110,0
20240517,204400,1930760670,6110,6110,6110,6110,0
20240517,204300,1930760670,6110,6110,6110,6110,0
20240517,204200,1930760670,6110,6110,6110,6110,0
20240517,204100,1930760670,6110,6110,6110,6110,0
20240517,204000,1930760670,6110,6110,6110,6110,0
20240517,203900,1930760670,6110,6110,6110,6110,0
20240517,203800,1930760670,6110,6110,6110,6110,0
20240517,203700,1930760670,6110,6110,6110,6110,0
20240517,203600,1930760670,6110,6110,6110,6110,0
20240517,203500,1930760670,6110,6110,6110,6110,0
20240517,203400,1930760670,6110,6110,6110,6110,0
20240517,203300,1930760670,6110,6110,6110,6110,0
20240517,203200,1930760670,6110,6110,6110,6110,1322
20240517,203100,1930760670,6110,6110,6110,6110,0
20240517,203000,1930760670,6110,6110,6110,6110,0
20240517,202900,1930760670,6110,6110,6110,6110,0
20240517,202800,1930760670,6110,6110,6110,6110,0
20240517,202700,1930760670,6110,6110,6110,6110,0
20240517,202600,1930760670,6110,6110,6110,6110,0
20240517,202500,1930760670,6110,6110,6110,6110,0
20240517,202400,1930760670,6110,6110,6110,6110,0
20240517,202300,1930760670,6110,6110,6110,6110,0
20240517,202200,1930760670,6110,6110,6110,6110,0
20240517,202100,1930760670,6110,6110,6110,6110,0
20240517,202000,1930760670,6110,6110,6110,6110,0
20240517,201900,1930760670,6110,6110,6110,6110,0
20240517,201800,1930760670,6110,6110,6110,6110,0
20240517,201700,1930760670,6110,6110,6110,6110,0
20240517,201600,1930760670,6110,6110,6110,6110,0
20240517,201500,1930760670,6110,6110,6110,6110,0
20240517,201400,1930760670,6110,6110,6110,6110,0
20240517,201300,1930760670,6110,6110,6110,6110,0
20240517,201200,1930760670,6110,6110,6110,6110,0
20240517,201100,1930760670,6110,6110,6110,6110,0
20240517,201000,1930760670,6110,6110,6110,6110,0
20240517,200900,1930760670,6110,6110,6110,6110,0
20240517,200800,1930760670,6110,6110,6110,6110,0
20240517,200700,1930760670,6110,6110,6110,6110,0
20240517,200600,1930760670,6110,6110,6110,6110,0
20240517,200500,1930760670,6110,6110,6110,6110,0
20240517,200400,1930760670,6110,6110,6110,6110,0
20240517,200300,1930760670,6110,6110,6110,6110,0
20240517,200200,1930760670,6110,6110,6110,6110,1322
20240517,200100,1930760670,6110,6110,6110,6110,0
20240517,200000,1930760670,6110,6110,6110,6110,0
20240517,195900,1930760670,6110,6110,6110,6110,0
20240517,195800,1930760670,6110,6110,6110,6110,0
20240517,195700,1930760670,6110,6110,6110,6110,0
20240517,195600,1930760670,6110,6110,6110,6110,0
20240517,195500,1930760670,6110,6110,6110,6110,0
20240517,195400,1930760670,6110,6110,6110,6110,0
20240517,195300,1930760670,6110,6110,6110,6110,0
20240517,195200,1930760670,6110,6110,6110,6110,0
20240517,195100,1930760670,6110,6110,6110,6110,0
20240517,195000,1930760670,6110,6110,6110,6110,0
20240517,194900,1930760670,6110,6110,6110,6110,0
20240517,194800,1930760670,6110,6110,6110,6110,0
20240517,194700,1930760670,6110,6110,6110,6110,0
20240517,194600,1930760670,6110,6110,6110,6110,0
20240517,194500,1930760670,6110,6110,6110,6110,0
20240517,194400,1930760670,6110,6110,6110,6110,0
20240517,194300,1930760670,6110,6110,6110,6110,0
20240517,194200,1930760670,6110,6110,6110,6110,0
20240517,194100,1930760670,6110,6110,6110,6110,0
20240517,194000,1930760670,6110,6110,6110,6110,0
20240517,193900,1930760670,6110,6110,6110,6110,0
20240517,193800,1930760670,6110,6110,6110,6110,0
20240517,193700,1930760670,6110,6110,6110,6110,0
20240517,193600,1930760670,6110,6110,6110,6110,0
20240517,193500,1930760670,6110,6110,6110,6110,0
20240517,193400,1930760670,6110,6110,6110,6110,0
20240517,193300,1930760670,6110,6110,6110,6110,0
20240517,193200,1930760670,6110,6110,6110,6110,1322
20240517,193100,1930760670,6110,6110,6110,6110,0
20240517,193000,1930760670,6110,6110,6110,6110,0
20240517,192900,1930760670,6110,6110,6110,6110,0
20240517,192800,1930760670,6110,6110,6110,6110,0
20240517,192700,1930760670,6110,6110,6110,6110,0
20240517,192600,1930760670,6110,6110,6110,6110,0
20240517,192500,1930760670,6110,6110,6110,6110,0
20240517,192400,1930760670,6110,6110,6110,6110,0
20240517,192300,1930760670,6110,6110,6110,6110,0
20240517,192200,1930760670,6110,6110,6110,6110,0
20240517,192100,1930760670,6110,6110,6110,6110,0
20240517,192000,1930760670,6110,6110,6110,6110,0
20240517,191900,1930760670,6110,6110,6110,6110,0
20240517,191800,1930760670,6110,6110,6110,6110,0
20240517,191700,1930760670,6110,6110,6110,6110,0
20240517,191600,1930760670,6110,6110,6110,6110,0
20240517,191500,1930760670,6110,6110,6110,6110,0
20240517,191400,1930760670,6110,6110,6110,6110,0
20240517,191300,1930760670,6110,6110,6110,6110,0
20240517,191200,1930760670,6110,6110,6110,6110,0
20240517,191100,1930760670,6110,6110,6110,6110,0
20240517,191000,1930760670,6110,6110,6110,6110,0
20240517,190900,1930760670,6110,6110,6110,6110,0
20240517,190800,1930760670,6110,6110,6110,6110,0
20240517,190700,1930760670,6110,6110,6110,6110,0
20240517,190600,1930760670,6110,6110,6110,6110,0
20240517,190500,1930760670,6110,6110,6110,6110,0
20240517,190400,1930760670,6110,6110,6110,6110,0
20240517,190300,1930760670,6110,6110,6110,6110,0
20240517,190200,1930760670,6110,6110,6110,6110,1322
20240517,190100,1930760670,6110,6110,6110,6110,0
20240517,190000,1930760670,6110,6110,6110,6110,0
20240517,185900,1930760670,6110,6110,6110,6110,0
20240517,185800,1930760670,6110,6110,6110,6110,0
20240517,185700,1930760670,6110,6110,6110,6110,0
20240517,185600,1930760670,6110,6110,6110,6110,0
20240517,185500,1930760670,6110,6110,6110,6110,0
20240517,185400,1930760670,6110,6110,6110,6110,0
20240517,185300,1930760670,6110,6110,6110,6110,0
20240517,185200,1930760670,6110,6110,6110,6110,0
20240517,185100,1930760670,6110,6110,6110,6110,0
20240517,185000,1930760670,6110,6110,6110,6110,0
20240517,184900,1930760670,6110,6110,6110,6110,0
20240517,184800,1930760670,6110,6110,6110,6110,0
20240517,184700,1930760670,6110,6110,6110,6110,0
20240517,184600,1930760670,6110,6110,6110,6110,0
20240517,184500,1930760670,6110,6110,6110,6110,0
20240517,184400,1930760670,6110,6110,6110,6110,0
20240517,184300,1930760670,6110,6110,6110,6110,0
20240517,184200,1930760670,6110,6110,6110,6110,0
20240517,184100,1930760670,6110,6110,6110,6110,0
20240517,184000,1930760670,6110,6110,6110,6110,0
20240517,183900,1930760670,6110,6110,6110,6110,0
20240517,183800,1930760670,6110,6110,6110,6110,0
20240517,183700,1930760670,6110,6110,6110,6110,0
20240517,183600,1930760670,6110,6110,6110,6110,0
20240517,183500,1930760670,6110,6110,6110,6110,0
20240517,183400,1930760670,6110,6110,6110,6110,0
20240517,183300,1930760670,6110,6110,6110,6110,0
20240517,183200,1930760670,6110,6110,6110,6110,1322
20240517,183100,1930760670,6110,6110,6110,6110,0
20240517,183000,1930760670,6110,6110,6110,6110,0
20240517,182900,1930760670,6110,6110,6110,6110,0
20240517,182800,1930760670,6110,6110,6110,6110,0
20240517,182700,1930760670,6110,6110,6110,6110,0
20240517,182600,1930760670,6110,6110,6110,6110,0
20240517,182500,1930760670,6110,6110,6110,6110,0
20240517,182400,1930760670,6110,6110,6110,6110,0
20240517,182300,1930760670,6110,6110,6110,6110,0
20240517,182200,1930760670,6110,6110,6110,6110,0
20240517,182100,1930760670,6110,6110,6110,6110,0
20240517,182000,1930760670,6110,6110,6110,6110,0
20240517,181900,1930760670,6110,6110,6110,6110,0
20240517,181800,1930760670,6110,6110,6110,6110,0
20240517,181700,1930760670,6110,6110,6110,6110,0
20240517,181600,1930760670,6110,6110,6110,6110,0
20240517,181500,1930760670,6110,6110,6110,6110,0
20240517,181400,1930760670,6110,6110,6110,6110,0
20240517,181300,1930760670,6110,6110,6110,6110,0
20240517,181200,1930760670,6110,6110,6110,6110,0
20240517,181100,1930760670,6110,6110,6110,6110,0
20240517,181000,1930760670,6110,6110,6110,6110,0
20240517,180900,1930760670,6110,6110,6110,6110,0
20240517,180800,1930760670,6110,6110,6110,6110,0
20240517,180700,1930760670,6110,6110,6110,6110,0
20240517,180600,1930760670,6110,6110,6110,6110,0
20240517,180500,1930760670,6110,6110,6110,6110,0
20240517,180400,1930760670,6110,6110,6110,6110,0
20240517,180300,1930760670,6110,6110,6110,6110,0
20240517,180200,1930760670,6110,6110,6110,6110,1322
20240517,180100,1930760670,6110,6110,6110,6110,0
20240517,180000,1930760670,6110,6110,6110,6110,0
20240517,175900,1930760670,6110,6110,6110,6110,0
20240517,175800,1930760670,6110,6110,6110,6110,0
20240517,175700,1930760670,6110,6110,6110,6110,0
20240517,175600,1930760670,6110,6110,6110,6110,0
20240517,175500,1930760670,6110,6110,6110,6110,0
20240517,175400,1930760670,6110,6110,6110,6110,0
20240517,175300,1930760670,6110,6110,6110,6110,0
20240517,175200,1930760670,6110,6110,6110,6110,0
20240517,175100,1930760670,6110,6110,6110,6110,0
20240517,175000,1930760670,6110,6110,6110,6110,0
20240517,174900,1930760670,6110,6110,6110,6110,0
20240517,174800,1930760670,6110,6110,6110,6110,0
20240517,174700,1930760670,6110,6110,6110,6110,0
20240517,174600,1930760670,6110,6110,6110,6110,0
20240517,174500,1930760670,6110,6110,6110,6110,0
20240517,174400,1930760670,6110,6110,6110,6110,0
20240517,174300,1930760670,6110,6110,6110,6110,0
20240517,174200,1930760670,6110,6110,6110,6110,0
20240517,174100,1930760670,6110,6110,6110,6110,0
20240517,174000,1930760670,6110,6110,6110,6110,0
20240517,173900,1930760670,6110,6110,6110,6110,0
20240517,173800,1930760670,6110,6110,6110,6110,0
20240517,173700,1930760670,6110,6110,6110,6110,0
20240517,173600,1930760670,6110,6110,6110,6110,0
20240517,173500,1930760670,6110,6110,6110,6110,0
20240517,173400,1930760670,6110,6110,6110,6110,0
20240517,173300,1930760670,6110,6110,6110,6110,0
20240517,173200,1930760670,6110,6110,6110,6110,1322
20240517,173100,1930760670,6110,6110,6110,6110,0
20240517,173000,1930760670,6110,6110,6110,6110,0
20240517,172900,1930760670,6110,6110,6110,6110,0
20240517,172800,1930760670,6110,6110,6110,6110,0
20240517,172700,1930760670,6110,6110,6110,6110,0
20240517,172600,1930760670,6110,6110,6110,6110,0
20240517,172500,1930760670,6110,6110,6110,6110,0
20240517,172400,1930760670,6110,6110,6110,6110,0
20240517,172300,1930760670,6110,6110,6110,6110,0
20240517,172200,1930760670,6110,6110,6110,6110,0
20240517,172100,1930760670,6110,6110,6110,6110,0
20240517,172000,1930760670,6110,6110,6110,6110,0
20240517,171900,1930760670,6110,6110,6110,6110,0
20240517,171800,1930760670,6110,6110,6110,6110,0
20240517,171700,1930760670,6110,6110,6110,6110,0
20240517,171600,1930760670,6110,6110,6110,6110,0
20240517,171500,1930760670,6110,6110,6110,6110,0
20240517,171400,1930760670,6110,6110,6110,6110,0
20240517,171300,1930760670,6110,6110,6110,6110,0
20240517,171200,1930760670,6110,6110,6110,6110,0
20240517,171100,1930760670,6110,6110,6110,6110,0
20240517,171000,1930760670,6110,6110,6110,6110,0
20240517,170900,1930760670,6110,6110,6110,6110,0
20240517,170800,1930760670,6110,6110,6110,6110,0
20240517,170700,1930760670,6110,6110,6110,6110,0
20240517,170600,1930760670,6110,6110,6110,6110,0
20240517,170500,1930760670,6110,6110,6110,6110,0
20240517,170400,1930760670,6110,6110,6110,6110,0
20240517,170300,1930760670,6110,6110,6110,6110,0
20240517,170200,1930760670,6110,6110,6110,6110,1322
20240517,170100,1930760670,6110,6110,6110,6110,0
20240517,170000,1930760670,6110,6110,6110,6110,0
20240517,165900,1930760670,6110,6110,6110,6110,0
20240517,165800,1930760670,6110,6110,6110,6110,0
20240517,165700,1930760670,6110,6110,6110,6110,0
20240517,165600,1930760670,6110,6110,6110,6110,0
20240517,165500,1930760670,6110,6110,6110,6110,0
20240517,165400,1930760670,6110,6110,6110,6110,0
20240517,165300,1930760670,6110,6110,6110,6110,0
20240517,165200,1930760670,6110,6110,6110,6110,0
20240517,165100,1930760670,6110,6110,6110,6110,0
20240517,165000,1930760670,6110,6110,6110,6110,0
20240517,164900,1930760670,6110,6110,6110,6110,0
20240517,164800,1930760670,6110,6110,6110,6110,0
20240517,164700,1930760670,6110,6110,6110,6110,0
20240517,164600,1930760670,6110,6110,6110,6110,0
20240517,164500,1930760670,6110,6110,6110,6110,0
20240517,164400,1930760670,6110,6110,6110,6110,0
20240517,164300,1930760670,6110,6110,6110,6110,0
20240517,164200,1930760670,6110,6110,6110,6110,0
20240517,164100,1930760670,6110,6110,6110,6110,0
20240517,164000,1930760670,6110,6110,6110,6110,0
20240517,163900,1930760670,6110,6110,6110,6110,0
20240517,163800,1930760670,6110,6110,6110,6110,0
20240517,163700,1930760670,6110,6110,6110,6110,0
20240517,163600,1930760670,6110,6110,6110,6110,0
20240517,163500,1930760670,6110,6110,6110,6110,0
20240517,163400,1930760670,6110,6110,6110,6110,0
20240517,163300,1930760670,6110,6110,6110,6110,0
20240517,163200,1930760670,6110,6110,6110,6110,1322
20240517,163100,1930760670,6110,6110,6110,6110,0
20240517,163000,1930760670,6110,6110,6110,6110,0
20240517,162900,1930760670,6110,6110,6110,6110,0
20240517,162800,1930760670,6110,6110,6110,6110,0
20240517,162700,1930760670,6110,6110,6110,6110,0
20240517,162600,1930760670,6110,6110,6110,6110,0
20240517,162500,1930760670,6110,6110,6110,6110,0
20240517,162400,1930760670,6110,6110,6110,6110,0
20240517,162300,1930760670,6110,6110,6110,6110,0
20240517,162200,1930760670,6110,6110,6110,6110,0
20240517,162100,1930760670,6110,6110,6110,6110,0
20240517,162000,1930760670,6110,6110,6110,6110,0
20240517,161900,1930760670,6110,6110,6110,6110,0
20240517,161800,1930760670,6110,6110,6110,6110,0
20240517,161700,1930760670,6110,6110,6110,6110,0
20240517,161600,1930760670,6110,6110,6110,6110,0
20240517,161500,1930760670,6110,6110,6110,6110,0
20240517,161400,1930760670,6110,6110,6110,6110,0
20240517,161300,1930760670,6110,6110,6110,6110,0
20240517,161200,1930760670,6110,6110,6110,6110,0
20240517,161100,1930760670,6110,6110,6110,6110,0
20240517,161000,1930760670,6110,6110,6110,6110,0
20240517,160900,1930760670,6110,6110,6110,6110,0
20240517,160800,1930760670,6110,6110,6110,6110,0
20240517,160700,1930760670,6110,6110,6110,6110,0
20240517,160600,1930760670,6110,6110,6110,6110,0
20240517,160500,1930760670,6110,6110,6110,6110,0
20240517,160400,1930760670,6110,6110,6110,6110,0
20240517,160300,1930760670,6110,6110,6110,6110,0
20240517,160200,1930760670,6110,6110,6110,6110,1322
20240517,160100,1930760670,6110,6110,6110,6110,0
20240517,160000,1930760670,6110,6110,6110,6110,0
20240517,155900,1930760670,6110,6110,6110,6110,0
20240517,155800,1930760670,6110,6110,6110,6110,0
20240517,155700,1930760670,6110,6110,6110,6110,0
20240517,155600,1930760670,6110,6110,6110,6110,0
20240517,155500,1930760670,6110,6110,6110,6110,0
20240517,155400,1930760670,6110,6110,6110,6110,0
20240517,155300,1930760670,6110,6110,6110,6110,0
20240517,155200,1930760670,6110,6110,6110,6110,0
20240517,155100,1930760670,6110,6110,6110,6110,0
20240517,155000,1930760670,6110,6110,6110,6110,0
20240517,154900,1930760670,6110,6110,6110,6110,0
20240517,154800,1930760670,6110,6110,6110,6110,0
20240517,154700,1930760670,6110,6110,6110,6110,0
20240517,154600,1930760670,6110,6110,6110,6110,0
20240517,154500,1930760670,6110,6110,6110,6110,0
20240517,154400,1930760670,6110,6110,6110,6110,0
20240517,154300,1930760670,6110,6110,6110,6110,0
20240517,154200,1930760670,6110,6110,6110,6110,0
20240517,154100,1930760670,6110,6110,6110,6110,0
20240517,154000,1930760670,6110,6110,6110,6110,0
20240517,153900,1930760670,6110,6110,6110,6110,0
20240517,153800,1930760670,6110,6110,6110,6110,0
20240517,153700,1930760670,6110,6110,6110,6110,0
20240517,153600,1930760670,6110,6110,6110,6110,0
20240517,153500,1930760670,6110,6110,6110,6110,0
20240517,153400,1930760670,6110,6110,6110,6110,0
20240517,153300,1930760670,6110,6110,6110,6110,0
20240517,153200,1930760670,6110,6110,6110,6110,1322
20240517,153100,1930760670,6110,6110,6110,6110,0
20240517,153000,1930760670,6110,6110,6110,6110,1322
20240517,152900,1922683250,6120,6120,6120,6120,0
20240517,152800,1922683250,6120,6120,6120,6120,0
20240517,152700,1922683250,6120,6120,6120,6120,0
20240517,152600,1922683250,6120,6120,6120,6120,0
20240517,152500,1922683250,6120,6120,6120,6120,0
20240517,152400,1922683250,6120,6120,6120,6120,0
20240517,152300,1922683250,6120,6120,6120,6120,0
20240517,152200,1922683250,6120,6120,6120,6120,0
20240517,152100,1922683250,6120,6120,6120,6120,0
20240517,152000,1922683250,6120,6120,6120,6120,0
20240517,151900,1922683250,6120,6090,6120,6080,4095
20240517,151800,1897751380,6090,6100,6100,6080,1949
20240517,151700,1885896150,6100,6090,6100,6080,6025
20240517,151600,1849253610,6090,6090,6090,6090,355
20240517,151500,1847091660,6090,6080,6090,6080,312
20240517,151400,1845191640,6090,6100,6100,6090,2100
20240517,151300,1832402340,6090,6110,6110,6090,1684
20240517,151200,1822128840,6100,6100,6100,6100,0
20240517,151100,1822128840,6100,6110,6120,6100,1781
20240517,151000,1811260750,6120,6120,6120,6120,200
20240517,150900,1810036750,6120,6120,6120,6120,519
20240517,150800,1806860470,6120,6110,6120,6110,632
20240517,150700,1802993020,6110,6110,6110,6110,300
20240517,150600,1801160020,6110,6110,6110,6100,219
20240517,150500,1799823500,6110,6110,6110,6110,138
20240517,150400,1798980320,6110,6110,6110,6110,100
20240517,150300,1798369320,6110,6100,6120,6100,9
20240517,150200,1798314350,6100,6100,6120,6100,1231
20240517,150100,1790805230,6100,6100,6120,6100,413
20240517,150000,1788285890,6120,6110,6120,6110,1500
20240517,145900,1779106070,6120,6120,6120,6120,0
20240517,145800,1779106070,6120,6120,6120,6120,0
20240517,145700,1779106070,6120,6120,6120,6120,213
20240517,145600,1777802510,6120,6100,6120,6100,263
20240517,145500,1776198190,6110,6110,6110,6110,495
20240517,145400,1773173740,6120,6120,6120,6110,168
20240517,145300,1772147210,6120,6120,6120,6120,255
20240517,145200,1770586610,6110,6110,6110,6110,0
20240517,145100,1770586610,6110,6100,6110,6100,1423
20240517,145000,1761892580,6110,6110,6110,6110,0
20240517,144900,1761892580,6110,6110,6110,6110,11
20240517,144800,1761825370,6110,6110,6110,6110,0
20240517,144700,1761825370,6110,6110,6110,6110,310
20240517,144600,1759931270,6100,6100,6100,6100,0
20240517,144500,1759931270,6100,6100,6100,6100,0
20240517,144400,1759931270,6100,6100,6100,6100,111
20240517,144300,1759254170,6100,6100,6100,6100,0
20240517,144200,1759254170,6100,6110,6110,6100,368
20240517,144100,1757009260,6110,6100,6110,6100,795
20240517,144000,1752159710,6110,6110,6110,6110,2
20240517,143900,1752147490,6100,6110,6110,6100,11
20240517,143800,1752080380,6110,6110,6110,6110,34
20240517,143700,1751872640,6100,6100,6100,6100,609
20240517,143600,1748157740,6100,6100,6100,6100,650
20240517,143500,1744192740,6100,6100,6100,6100,0
20240517,143400,1744192740,6100,6110,6110,6100,575
20240517,143300,1740680240,6110,6110,6110,6110,0
20240517,143200,1740680240,6110,6110,6110,6110,0
20240517,143100,1740680240,6110,6110,6110,6110,5
20240517,143000,1740649690,6110,6110,6110,6110,11
20240517,142900,1740582480,6090,6090,6090,6090,0
20240517,142800,1740582480,6090,6090,6090,6090,277
20240517,142700,1738895550,6100,6100,6100,6100,0
20240517,142600,1738895550,6100,6100,6100,6100,0
20240517,142500,1738895550,6100,6100,6100,6100,204
20240517,142400,1737651150,6100,6100,6100,6100,109
20240517,142300,1736986250,6100,6100,6100,6100,75
20240517,142200,1736528750,6110,6100,6110,6100,9
20240517,142100,1736473780,6110,6110,6110,6110,15
20240517,142000,1736382130,6110,6110,6110,6110,0
20240517,141900,1736382130,6110,6110,6110,6110,28
20240517,141800,1736211050,6110,6110,6110,6110,30
20240517,141700,1736027750,6090,6100,6100,6090,250
20240517,141600,1734505090,6100,6100,6100,6100,18
20240517,141500,1734395290,6100,6100,6100,6100,13
20240517,141400,1734315990,6080,6090,6090,6080,165
20240517,141300,1733311780,6090,6100,6100,6090,453
20240517,141200,1730552980,6090,6090,6090,6090,489
20240517,141100,1727574970,6100,6100,6100,6100,118
20240517,141000,1726855170,6100,6100,6100,6100,2352
20240517,140900,1712507970,6090,6090,6090,6090,1
20240517,140800,1712501880,6080,6090,6090,6080,201
20240517,140700,1711278790,6090,6090,6090,6090,0
20240517,140600,1711278790,6090,6090,6090,6090,8
20240517,140500,1711230070,6090,6090,6090,6090,596
20240517,140400,1707600430,6090,6090,6090,6090,6
20240517,140300,1707563890,6090,6090,6090,6090,32
20240517,140200,1707369010,6090,6090,6090,6090,15
20240517,140100,1707277660,6090,6090,6090,6090,73
20240517,140000,1706833090,6090,6100,6100,6090,503
20240517,135900,1703769790,6100,6090,6100,6090,79
20240517,135800,1703288390,6090,6090,6090,6090,210
20240517,135700,1702009490,6090,6090,6090,6090,0
20240517,135600,1702009490,6090,6090,6090,6080,351
20240517,135500,1699874380,6090,6090,6090,6090,209
20240517,135400,1698601570,6090,6090,6090,6080,359
20240517,135300,1696415270,6090,6080,6090,6080,502
20240517,135200,1693363090,6090,6090,6090,6090,121
20240517,135100,1692626200,6090,6090,6090,6090,0
20240517,135000,1692626200,6090,6090,6090,6090,0
20240517,134900,1692626200,6090,6090,6090,6090,4
20240517,134800,1692601840,6080,6090,6090,6080,2568
20240517,134700,1676966650,6090,6080,6090,6080,64
20240517,134600,1676576910,6080,6080,6090,6080,1346
20240517,134500,1668393220,6080,6090,6090,6080,6092
20240517,134400,1631353840,6090,6090,6090,6080,512
20240517,134300,1628240760,6090,6090,6090,6090,488
20240517,134200,1625268840,6100,6100,6100,6100,201
20240517,134100,1624042740,6100,6090,6100,6090,2
20240517,134000,1624030550,6080,6080,6080,6080,952
20240517,133900,1618242390,6090,6080,6090,6080,837
20240517,133800,1613149370,6090,6090,6090,6090,312
20240517,133700,1611249290,6090,6090,6090,6090,1128
20240517,133600,1604379770,6090,6090,6090,6090,1596
20240517,133500,1594660130,6100,6090,6100,6090,373
20240517,133400,1592388530,6090,6090,6090,6090,0
20240517,133300,1592388530,6090,6090,6090,6090,30
20240517,133200,1592205830,6100,6100,6100,6100,62
20240517,133100,1591827630,6100,6100,6100,6100,78
20240517,133000,1591351830,6110,6110,6110,6110,21
20240517,132900,1591223520,6110,6110,6110,6110,5
20240517,132800,1591192970,6110,6110,6110,6110,17
20240517,132700,1591089100,6110,6110,6110,6110,174
20240517,132600,1590025960,6110,6100,6110,6090,385
20240517,132500,1587679650,6100,6110,6110,6100,55
20240517,132400,1587344140,6100,6110,6110,6100,130
20240517,132300,1586550140,6110,6110,6110,6110,86
20240517,132200,1586024680,6110,6110,6110,6110,0
20240517,132100,1586024680,6110,6090,6110,6090,63
20240517,132000,1585640010,6110,6110,6110,6100,198
20240517,131900,1584431740,6110,6100,6110,6100,51
20240517,131800,1584120630,6100,6100,6100,6100,50
20240517,131700,1583815630,6100,6100,6100,6100,0
20240517,131600,1583815630,6100,6100,6100,6100,5
20240517,131500,1583785130,6090,6090,6090,6090,0
20240517,131400,1583785130,6090,6100,6100,6090,1295
20240517,131300,1575888470,6100,6100,6100,6100,3
20240517,131200,1575870170,6100,6110,6110,6100,280
20240517,131100,1574159410,6120,6120,6120,6120,28
20240517,131000,1573988050,6120,6120,6120,6120,2
20240517,130900,1573975810,6130,6130,6130,6130,112
20240517,130800,1573289250,6130,6130,6130,6130,0
20240517,130700,1573289250,6130,6130,6130,6130,0
20240517,130600,1573289250,6130,6130,6130,6130,25
20240517,130500,1573136000,6130,6130,6130,6130,10
20240517,130400,1573074700,6130,6120,6130,6110,293
20240517,130300,1571284030,6130,6130,6130,6130,2
20240517,130200,1571271770,6130,6130,6130,6130,8
20240517,130100,1571222730,6130,6120,6130,6120,110
20240517,130000,1570548480,6120,6120,6120,6120,111
20240517,125900,1569869160,6120,6120,6120,6120,3
20240517,125800,1569850800,6120,6120,6120,6120,930
20240517,125700,1564159200,6110,6110,6110,6110,52
20240517,125600,1563841480,6110,6110,6110,6110,0
20240517,125500,1563841480,6110,6110,6110,6110,150
20240517,125400,1562924980,6120,6110,6120,6110,72
20240517,125300,1562484840,6110,6120,6130,6110,419
20240517,125200,1559920820,6110,6110,6110,6110,0
20240517,125100,1559920820,6110,6110,6110,6110,0
20240517,125000,1559920820,6110,6100,6110,6100,90
20240517,124900,1559371420,6100,6100,6100,6100,0
20240517,124800,1559371420,6100,6100,6100,6100,120
20240517,124700,1558639420,6100,6100,6100,6100,30
20240517,124600,1558456420,6100,6100,6100,6100,0
20240517,124500,1558456420,6100,6110,6110,6100,456
20240517,124400,1555670280,6110,6090,6110,6090,13
20240517,124300,1555590950,6110,6110,6110,6090,15
20240517,124200,1555499400,6120,6120,6120,6120,0
20240517,124100,1555499400,6120,6120,6120,6120,3
20240517,124000,1555481040,6120,6080,6120,6080,2724
20240517,123900,1538847980,6080,6080,6080,6080,1
20240517,123800,1538841900,6080,6070,6080,6070,202
20240517,123700,1537615210,6070,6080,6080,6070,1132
20240517,123600,1530743790,6080,6080,6080,6070,32
20240517,123500,1530549400,6070,6080,6080,6070,481
20240517,123400,1527627170,6080,6080,6080,6080,51
20240517,123300,1527317090,6080,6070,6080,6070,275
20240517,123200,1525647780,6080,6080,6080,6080,41
20240517,123100,1525398500,6080,6070,6080,6070,30
20240517,123000,1525216200,6070,6080,6080,6070,246
20240517,122900,1523722900,6080,6080,6080,6070,1072
20240517,122800,1517205450,6090,6080,6090,6080,31
20240517,122700,1517016710,6080,6080,6090,6080,388
20240517,122600,1514656440,6100,6100,6100,6100,0
20240517,122500,1514656440,6100,6080,6100,6070,621
20240517,122400,1510880460,6080,6090,6090,6080,886
20240517,122300,1505493570,6080,6080,6080,6080,157
20240517,122200,1504539010,6080,6070,6080,6070,768
20240517,122100,1499871780,6070,6070,6070,6060,227
20240517,122000,1498496000,6040,6050,6050,6040,1205
20240517,121900,1491205760,6040,6060,6060,6030,12138
20240517,121800,1417870690,6050,6100,6100,6050,25037
20240517,121700,1266079760,6100,6090,6100,6090,117
20240517,121600,1265366890,6100,6100,6110,6100,191
20240517,121500,1264201690,6100,6090,6100,6090,133
20240517,121400,1263390720,6090,6100,6100,6090,85
20240517,121300,1262873050,6090,6090,6090,6090,388
20240517,121200,1260510130,6090,6100,6100,6090,511
20240517,121100,1257398030,6100,6090,6100,6090,33
20240517,121000,1257196780,6100,6100,6100,6100,111
20240517,120900,1256519680,6100,6100,6100,6100,111
20240517,120800,1255842580,6100,6100,6100,6100,37
20240517,120700,1255616880,6100,6100,6100,6090,702
20240517,120600,1251338820,6100,6110,6110,6100,809
20240517,120500,1246400870,6100,6100,6100,6100,4
20240517,120400,1246376470,6110,6110,6110,6110,190
20240517,120300,1245215570,6110,6110,6110,6110,80
20240517,120200,1244726770,6110,6110,6110,6090,138
20240517,120100,1243884990,6110,6090,6110,6090,160
20240517,120000,1242909390,6090,6100,6100,6090,2208
20240517,115900,1229457090,6100,6110,6110,6090,922
20240517,115800,1223837790,6100,6100,6100,6100,0
20240517,115700,1223837790,6100,6100,6100,6100,0
20240517,115600,1223837790,6100,6120,6130,6100,1381
20240517,115500,1215384680,6100,6100,6100,6100,1116
20240517,115400,1208577080,6100,6100,6100,6100,0
20240517,115300,1208577080,6100,6100,6100,6100,0
20240517,115200,1208577080,6100,6100,6100,6100,16
20240517,115100,1208479480,6100,6100,6100,6100,100
20240517,115000,1207869480,6090,6110,6110,6090,1645
20240517,114900,1197846520,6110,6110,6110,6110,0
20240517,114800,1197846520,6110,6110,6110,6110,17
20240517,114700,1197742650,6130,6140,6140,6090,13403
20240517,114600,1115876660,6130,6140,6140,6130,82
20240517,114500,1115373580,6130,6130,6130,6130,500
20240517,114400,1112308580,6130,6130,6130,6130,28
20240517,114300,1112136940,6130,6130,6130,6130,17
20240517,114200,1112032730,6130,6130,6130,6130,606
20240517,114100,1108317950,6130,6130,6130,6130,100
20240517,114000,1107704950,6130,6140,6140,6130,350
20240517,113900,1105559440,6140,6140,6140,6140,0
20240517,113800,1105559440,6140,6140,6140,6140,60
20240517,113700,1105191040,6140,6150,6150,6140,12
20240517,113600,1105117340,6150,6140,6150,6140,114
20240517,113500,1104417360,6140,6140,6140,6140,819
20240517,113400,1099388700,6130,6140,6140,6130,500
20240517,113300,1096321860,6140,6140,6140,6140,0
20240517,113200,1096321860,6140,6140,6140,6140,287
20240517,113100,1094559680,6130,6140,6140,6130,15
20240517,113000,1094467630,6130,6150,6150,6130,11
20240517,112900,1094400000,6150,6150,6150,6150,0
20240517,112800,1094400000,6150,6150,6150,6150,3
20240517,112700,1094381550,6130,6130,6130,6130,0
20240517,112600,1094381550,6130,6130,6130,6130,0
20240517,112500,1094381550,6130,6130,6160,6130,52
20240517,112400,1094062760,6130,6130,6130,6130,71
20240517,112300,1093627530,6130,6130,6130,6130,489
20240517,112200,1090629960,6160,6160,6160,6160,21
20240517,112100,1090500600,6130,6130,6130,6130,25
20240517,112000,1090347350,6160,6160,6160,6160,80
20240517,111900,1089854550,6160,6160,6160,6160,73
20240517,111800,1089404870,6160,6150,6160,6130,2863
20240517,111700,1071849640,6150,6150,6150,6150,179
20240517,111600,1070748790,6150,6150,6150,6150,69
20240517,111500,1070324440,6160,6160,6160,6160,35
20240517,111400,1070108840,6160,6170,6170,6160,2800
20240517,111300,1052853740,6170,6160,6170,6160,60
20240517,111200,1052483940,6160,6160,6160,6160,25
20240517,111100,1052329940,6160,6160,6160,6160,5
20240517,111000,1052299140,6160,6160,6160,6160,0
20240517,110900,1052299140,6160,6180,6180,6160,62
20240517,110800,1051917180,6160,6160,6160,6160,0
20240517,110700,1051917180,6160,6160,6160,6160,1100
20240517,110600,1045141180,6160,6160,6160,6160,381
20240517,110500,1042794220,6160,6160,6160,6160,0
20240517,110400,1042794220,6160,6160,6160,6160,0
20240517,110300,1042794220,6160,6160,6160,6160,0
20240517,110200,1042794220,6160,6170,6170,6160,333
20240517,110100,1040742880,6170,6170,6170,6170,54
20240517,110000,1040409700,6170,6180,6180,6170,309
20240517,105900,1038503070,6170,6180,6180,6170,30
20240517,105800,1038317870,6180,6180,6180,6180,0
20240517,105700,1038317870,6180,6180,6180,6180,1
20240517,105600,1038311690,6160,6180,6180,6160,101
20240517,105500,1037689510,6160,6160,6160,6160,130
20240517,105400,1036888710,6170,6170,6170,6170,20
20240517,105300,1036765310,6170,6170,6170,6170,7
20240517,105200,1036722120,6180,6180,6180,6180,7
20240517,105100,1036678860,6180,6180,6180,6180,0
20240517,105000,1036678860,6180,6180,6180,6180,1
20240517,104900,1036672680,6160,6180,6180,6160,1235
20240517,104800,1029055950,6180,6170,6180,6170,6
20240517,104700,1029018880,6170,6170,6170,6170,395
20240517,104600,1026581730,6170,6170,6170,6170,0
20240517,104500,1026581730,6170,6180,6180,6170,81
20240517,104400,1026081930,6180,6180,6180,6180,302
20240517,104300,1024215570,6180,6180,6180,6180,0
20240517,104200,1024215570,6180,6190,6200,6180,698
20240517,104100,1019901110,6200,6200,6200,6200,385
20240517,104000,1017514110,6200,6190,6200,6190,1018
20240517,103900,1011209580,6190,6180,6190,6180,593
20240517,103800,1007544810,6180,6180,6180,6180,27
20240517,103700,1007377950,6180,6190,6190,6180,176
20240517,103600,1006290260,6190,6170,6190,6160,1360
20240517,103500,997896590,6160,6150,6160,6150,804
20240517,103400,992945450,6150,6160,6160,6150,112
20240517,103300,992256550,6150,6150,6150,6150,175
20240517,103200,991180300,6150,6150,6150,6150,577
20240517,103100,987631750,6140,6140,6140,6140,100
20240517,103000,987017750,6140,6140,6140,6130,350
20240517,102900,984871750,6150,6150,6150,6150,159
20240517,102800,983893900,6150,6130,6150,6130,2299
20240517,102700,969775500,6120,6110,6120,6110,1653
20240517,102600,959659640,6110,6100,6110,6100,1191
20240517,102500,952386950,6100,6110,6110,6100,564
20240517,102400,948946150,6100,6100,6100,6100,407
20240517,102300,946463450,6100,6100,6100,6100,5
20240517,102200,946432950,6090,6090,6090,6090,1
20240517,102100,946426860,6080,6080,6080,6070,1245
20240517,102000,938858210,6080,6080,6080,6070,1597
20240517,101900,929156110,6090,6090,6090,6070,283
20240517,101800,927433600,6100,6130,6130,6050,30881
20240517,101700,739746000,6140,6140,6140,6140,68
20240517,101600,739328480,6140,6140,6140,6130,522
20240517,101500,736128000,6140,6140,6140,6140,50
20240517,101400,735821000,6140,6130,6160,6120,5070
20240517,101300,704787700,6130,6160,6160,6130,3083
20240517,101200,685888820,6160,6160,6160,6160,1
20240517,101100,685882660,6130,6130,6160,6130,576
20240517,101000,682351690,6140,6140,6140,6140,59
20240517,100900,681989430,6160,6140,6160,6130,1021
20240517,100800,675720620,6140,6150,6160,6140,87
20240517,100700,675185990,6150,6150,6150,6140,102
20240517,100600,674559290,6160,6160,6160,6160,1
20240517,100500,674553130,6130,6160,6160,6130,6119
20240517,100400,637032910,6160,6150,6160,6150,667
20240517,100300,632930840,6150,6140,6150,6140,1222
20240517,100200,625427750,6150,6160,6160,6150,36
20240517,100100,625206340,6160,6160,6160,6160,458
20240517,100000,622385060,6150,6150,6150,6150,161
20240517,095900,621394910,6160,6160,6160,6160,643
20240517,095800,617434030,6170,6170,6170,6170,152
20240517,095700,616496190,6170,6170,6170,6170,154
20240517,095600,615546010,6160,6160,6160,6160,104
20240517,095500,614905370,6160,6160,6160,6160,16
20240517,095400,614806810,6150,6150,6150,6150,1301
20240517,095300,606805660,6150,6150,6150,6140,378
20240517,095200,604483660,6130,6140,6140,6130,345
20240517,095100,602365560,6150,6130,6150,6130,951
20240517,095000,596535250,6130,6150,6150,6130,711
20240517,094900,592176600,6130,6130,6130,6130,2059
20240517,094800,579554930,6140,6150,6150,6140,256
20240517,094700,577982760,6150,6140,6150,6140,1316
20240517,094600,569897060,6140,6150,6150,6140,6
20240517,094500,569860180,6130,6150,6150,6130,63
20240517,094400,569473950,6150,6150,6150,6130,810
20240517,094300,564506870,6130,6130,6150,6130,762
20240517,094200,559828370,6140,6140,6140,6130,1317
20240517,094100,551751490,6140,6140,6140,6140,336
20240517,094000,549688450,6140,6130,6140,6130,1379
20240517,093900,541230800,6130,6150,6150,6130,4198
20240517,093800,515441780,6150,6160,6160,6150,502
20240517,093700,512350820,6160,6160,6160,6150,2313
20240517,093600,498122070,6150,6160,6160,6150,1651
20240517,093500,487953240,6160,6160,6170,6150,808
20240517,093400,482980890,6150,6170,6170,6150,3121
20240517,093300,463775990,6180,6190,6190,6180,202
20240517,093200,462526820,6170,6180,6180,6150,5848
20240517,093100,426496120,6190,6170,6190,6170,240
20240517,093000,425015300,6170,6190,6190,6170,4729
20240517,092900,395808220,6190,6190,6190,6190,3941
20240517,092800,371413430,6190,6200,6200,6190,113
20240517,092700,370713630,6200,6190,6200,6190,37
20240517,092600,370484530,6190,6210,6210,6190,1606
20240517,092500,360543270,6180,6220,6220,6180,3187
20240517,092400,340802480,6220,6220,6220,6220,12
20240517,092300,340727840,6230,6230,6230,6230,36
20240517,092200,340503560,6230,6240,6240,6230,27
20240517,092100,340335230,6240,6240,6240,6190,154
20240517,092000,339380300,6240,6210,6240,6200,605
20240517,091900,335629160,6200,6220,6330,6200,1910
20240517,091800,323746900,6360,6190,6360,6190,2689
20240517,091700,306986460,6180,6160,6190,6160,2134
20240517,091600,293805860,6180,6170,6180,6170,613
20240517,091500,290023630,6170,6180,6180,6160,1795
20240517,091400,278940300,6180,6180,6180,6180,851
20240517,091300,273681120,6170,6170,6170,6170,1388
20240517,091200,265117160,6170,6170,6180,6170,958
20240517,091100,259205750,6170,6170,6180,6150,789
20240517,091000,254338540,6150,6170,6180,6150,7249
20240517,090900,209687620,6160,6190,6220,6160,5380
20240517,090800,176480510,6190,6230,6230,6170,1904
20240517,090700,164702060,6230,6150,6240,6150,2756
20240517,090600,147742170,6150,6230,6230,6150,6341
20240517,090500,108563230,6230,6230,6240,6220,1309
20240517,090400,100413730,6230,6230,6230,6230,2134
20240517,090300,87118910,6230,6250,6250,6230,2059
20240517,090200,74277800,6250,6240,6250,6240,3092
20240517,090100,54958380,6230,6300,6300,6230,4994
20240517,090000,23746750,6290,6320,6320,6290,3639