stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192700,1772356980,7770,7770,7770,7770,3484
20240514,192600,1772356980,7770,7770,7770,7770,0
20240514,192500,1772356980,7770,7770,7770,7770,0
20240514,192400,1772356980,7770,7770,7770,7770,0
20240514,192300,1772356980,7770,7770,7770,7770,0
20240514,192200,1772356980,7770,7770,7770,7770,0
20240514,192100,1772356980,7770,7770,7770,7770,0
20240514,192000,1772356980,7770,7770,7770,7770,0
20240514,191900,1772356980,7770,7770,7770,7770,0
20240514,191800,1772356980,7770,7770,7770,7770,0
20240514,191700,1772356980,7770,7770,7770,7770,0
20240514,191600,1772356980,7770,7770,7770,7770,0
20240514,191500,1772356980,7770,7770,7770,7770,0
20240514,191400,1772356980,7770,7770,7770,7770,0
20240514,191300,1772356980,7770,7770,7770,7770,0
20240514,191200,1772356980,7770,7770,7770,7770,0
20240514,191100,1772356980,7770,7770,7770,7770,0
20240514,191000,1772356980,7770,7770,7770,7770,0
20240514,190900,1772356980,7770,7770,7770,7770,0
20240514,190800,1772356980,7770,7770,7770,7770,0
20240514,190700,1772356980,7770,7770,7770,7770,0
20240514,190600,1772356980,7770,7770,7770,7770,0
20240514,190500,1772356980,7770,7770,7770,7770,0
20240514,190400,1772356980,7770,7770,7770,7770,0
20240514,190300,1772356980,7770,7770,7770,7770,0
20240514,190200,1772356980,7770,7770,7770,7770,0
20240514,190100,1772356980,7770,7770,7770,7770,0
20240514,190000,1772356980,7770,7770,7770,7770,0
20240514,185900,1772356980,7770,7770,7770,7770,0
20240514,185800,1772356980,7770,7770,7770,7770,0
20240514,185700,1772356980,7770,7770,7770,7770,3484
20240514,185600,1772356980,7770,7770,7770,7770,0
20240514,185500,1772356980,7770,7770,7770,7770,0
20240514,185400,1772356980,7770,7770,7770,7770,0
20240514,185300,1772356980,7770,7770,7770,7770,0
20240514,185200,1772356980,7770,7770,7770,7770,0
20240514,185100,1772356980,7770,7770,7770,7770,0
20240514,185000,1772356980,7770,7770,7770,7770,0
20240514,184900,1772356980,7770,7770,7770,7770,0
20240514,184800,1772356980,7770,7770,7770,7770,0
20240514,184700,1772356980,7770,7770,7770,7770,0
20240514,184600,1772356980,7770,7770,7770,7770,0
20240514,184500,1772356980,7770,7770,7770,7770,0
20240514,184400,1772356980,7770,7770,7770,7770,0
20240514,184300,1772356980,7770,7770,7770,7770,0
20240514,184200,1772356980,7770,7770,7770,7770,0
20240514,184100,1772356980,7770,7770,7770,7770,0
20240514,184000,1772356980,7770,7770,7770,7770,0
20240514,183900,1772356980,7770,7770,7770,7770,0
20240514,183800,1772356980,7770,7770,7770,7770,0
20240514,183700,1772356980,7770,7770,7770,7770,0
20240514,183600,1772356980,7770,7770,7770,7770,0
20240514,183500,1772356980,7770,7770,7770,7770,0
20240514,183400,1772356980,7770,7770,7770,7770,0
20240514,183300,1772356980,7770,7770,7770,7770,0
20240514,183200,1772356980,7770,7770,7770,7770,0
20240514,183100,1772356980,7770,7770,7770,7770,0
20240514,183000,1772356980,7770,7770,7770,7770,0
20240514,182900,1772356980,7770,7770,7770,7770,0
20240514,182800,1772356980,7770,7770,7770,7770,0
20240514,182700,1772356980,7770,7770,7770,7770,3484
20240514,182600,1772356980,7770,7770,7770,7770,0
20240514,182500,1772356980,7770,7770,7770,7770,0
20240514,182400,1772356980,7770,7770,7770,7770,0
20240514,182300,1772356980,7770,7770,7770,7770,0
20240514,182200,1772356980,7770,7770,7770,7770,0
20240514,182100,1772356980,7770,7770,7770,7770,0
20240514,182000,1772356980,7770,7770,7770,7770,0
20240514,181900,1772356980,7770,7770,7770,7770,0
20240514,181800,1772356980,7770,7770,7770,7770,0
20240514,181700,1772356980,7770,7770,7770,7770,0
20240514,181600,1772356980,7770,7770,7770,7770,0
20240514,181500,1772356980,7770,7770,7770,7770,0
20240514,181400,1772356980,7770,7770,7770,7770,0
20240514,181300,1772356980,7770,7770,7770,7770,0
20240514,181200,1772356980,7770,7770,7770,7770,0
20240514,181100,1772356980,7770,7770,7770,7770,0
20240514,181000,1772356980,7770,7770,7770,7770,0
20240514,180900,1772356980,7770,7770,7770,7770,0
20240514,180800,1772356980,7770,7770,7770,7770,0
20240514,180700,1772356980,7770,7770,7770,7770,0
20240514,180600,1772356980,7770,7770,7770,7770,0
20240514,180500,1772356980,7770,7770,7770,7770,0
20240514,180400,1772356980,7770,7770,7770,7770,0
20240514,180300,1772356980,7770,7770,7770,7770,0
20240514,180200,1772356980,7770,7770,7770,7770,0
20240514,180100,1772356980,7770,7770,7770,7770,0
20240514,180000,1772356980,7770,7770,7770,7770,0
20240514,175900,1772356980,7770,7770,7770,7770,0
20240514,175800,1772356980,7770,7770,7770,7770,0
20240514,175700,1772356980,7770,7770,7770,7770,3484
20240514,175600,1772356980,7770,7770,7770,7770,0
20240514,175500,1772356980,7770,7770,7770,7770,0
20240514,175400,1772356980,7770,7770,7770,7770,0
20240514,175300,1772356980,7770,7770,7770,7770,0
20240514,175200,1772356980,7770,7770,7770,7770,0
20240514,175100,1772356980,7770,7770,7770,7770,0
20240514,175000,1772356980,7770,7770,7770,7770,0
20240514,174900,1772356980,7770,7770,7770,7770,0
20240514,174800,1772356980,7770,7770,7770,7770,0
20240514,174700,1772356980,7770,7770,7770,7770,0
20240514,174600,1772356980,7770,7770,7770,7770,0
20240514,174500,1772356980,7770,7770,7770,7770,0
20240514,174400,1772356980,7770,7770,7770,7770,0
20240514,174300,1772356980,7770,7770,7770,7770,0
20240514,174200,1772356980,7770,7770,7770,7770,0
20240514,174100,1772356980,7770,7770,7770,7770,0
20240514,174000,1772356980,7770,7770,7770,7770,0
20240514,173900,1772356980,7770,7770,7770,7770,0
20240514,173800,1772356980,7770,7770,7770,7770,0
20240514,173700,1772356980,7770,7770,7770,7770,0
20240514,173600,1772356980,7770,7770,7770,7770,0
20240514,173500,1772356980,7770,7770,7770,7770,0
20240514,173400,1772356980,7770,7770,7770,7770,0
20240514,173300,1772356980,7770,7770,7770,7770,0
20240514,173200,1772356980,7770,7770,7770,7770,0
20240514,173100,1772356980,7770,7770,7770,7770,0
20240514,173000,1772356980,7770,7770,7770,7770,0
20240514,172900,1772356980,7770,7770,7770,7770,0
20240514,172800,1772356980,7770,7770,7770,7770,0
20240514,172700,1772356980,7770,7770,7770,7770,3484
20240514,172600,1772356980,7770,7770,7770,7770,0
20240514,172500,1772356980,7770,7770,7770,7770,0
20240514,172400,1772356980,7770,7770,7770,7770,0
20240514,172300,1772356980,7770,7770,7770,7770,0
20240514,172200,1772356980,7770,7770,7770,7770,0
20240514,172100,1772356980,7770,7770,7770,7770,0
20240514,172000,1772356980,7770,7770,7770,7770,0
20240514,171900,1772356980,7770,7770,7770,7770,0
20240514,171800,1772356980,7770,7770,7770,7770,0
20240514,171700,1772356980,7770,7770,7770,7770,0
20240514,171600,1772356980,7770,7770,7770,7770,0
20240514,171500,1772356980,7770,7770,7770,7770,0
20240514,171400,1772356980,7770,7770,7770,7770,0
20240514,171300,1772356980,7770,7770,7770,7770,0
20240514,171200,1772356980,7770,7770,7770,7770,0
20240514,171100,1772356980,7770,7770,7770,7770,0
20240514,171000,1772356980,7770,7770,7770,7770,0
20240514,170900,1772356980,7770,7770,7770,7770,0
20240514,170800,1772356980,7770,7770,7770,7770,0
20240514,170700,1772356980,7770,7770,7770,7770,0
20240514,170600,1772356980,7770,7770,7770,7770,0
20240514,170500,1772356980,7770,7770,7770,7770,0
20240514,170400,1772356980,7770,7770,7770,7770,0
20240514,170300,1772356980,7770,7770,7770,7770,0
20240514,170200,1772356980,7770,7770,7770,7770,0
20240514,170100,1772356980,7770,7770,7770,7770,0
20240514,170000,1772356980,7770,7770,7770,7770,0
20240514,165900,1772356980,7770,7770,7770,7770,0
20240514,165800,1772356980,7770,7770,7770,7770,0
20240514,165700,1772356980,7770,7770,7770,7770,3484
20240514,165600,1772356980,7770,7770,7770,7770,0
20240514,165500,1772356980,7770,7770,7770,7770,0
20240514,165400,1772356980,7770,7770,7770,7770,0
20240514,165300,1772356980,7770,7770,7770,7770,0
20240514,165200,1772356980,7770,7770,7770,7770,0
20240514,165100,1772356980,7770,7770,7770,7770,0
20240514,165000,1772356980,7770,7770,7770,7770,0
20240514,164900,1772356980,7770,7770,7770,7770,0
20240514,164800,1772356980,7770,7770,7770,7770,0
20240514,164700,1772356980,7770,7770,7770,7770,0
20240514,164600,1772356980,7770,7770,7770,7770,0
20240514,164500,1772356980,7770,7770,7770,7770,0
20240514,164400,1772356980,7770,7770,7770,7770,0
20240514,164300,1772356980,7770,7770,7770,7770,0
20240514,164200,1772356980,7770,7770,7770,7770,0
20240514,164100,1772356980,7770,7770,7770,7770,0
20240514,164000,1772356980,7770,7770,7770,7770,0
20240514,163900,1772356980,7770,7770,7770,7770,0
20240514,163800,1772356980,7770,7770,7770,7770,0
20240514,163700,1772356980,7770,7770,7770,7770,0
20240514,163600,1772356980,7770,7770,7770,7770,0
20240514,163500,1772356980,7770,7770,7770,7770,0
20240514,163400,1772356980,7770,7770,7770,7770,0
20240514,163300,1772356980,7770,7770,7770,7770,0
20240514,163200,1772356980,7770,7770,7770,7770,0
20240514,163100,1772356980,7770,7770,7770,7770,0
20240514,163000,1772356980,7770,7770,7770,7770,0
20240514,162900,1772356980,7770,7770,7770,7770,0
20240514,162800,1772356980,7770,7770,7770,7770,0
20240514,162700,1772356980,7770,7770,7770,7770,3484
20240514,162600,1772356980,7770,7770,7770,7770,0
20240514,162500,1772356980,7770,7770,7770,7770,0
20240514,162400,1772356980,7770,7770,7770,7770,0
20240514,162300,1772356980,7770,7770,7770,7770,0
20240514,162200,1772356980,7770,7770,7770,7770,0
20240514,162100,1772356980,7770,7770,7770,7770,0
20240514,162000,1772356980,7770,7770,7770,7770,0
20240514,161900,1772356980,7770,7770,7770,7770,0
20240514,161800,1772356980,7770,7770,7770,7770,0
20240514,161700,1772356980,7770,7770,7770,7770,0
20240514,161600,1772356980,7770,7770,7770,7770,0
20240514,161500,1772356980,7770,7770,7770,7770,0
20240514,161400,1772356980,7770,7770,7770,7770,0
20240514,161300,1772356980,7770,7770,7770,7770,0
20240514,161200,1772356980,7770,7770,7770,7770,0
20240514,161100,1772356980,7770,7770,7770,7770,0
20240514,161000,1772356980,7770,7770,7770,7770,0
20240514,160900,1772356980,7770,7770,7770,7770,0
20240514,160800,1772356980,7770,7770,7770,7770,0
20240514,160700,1772356980,7770,7770,7770,7770,0
20240514,160600,1772356980,7770,7770,7770,7770,0
20240514,160500,1772356980,7770,7770,7770,7770,0
20240514,160400,1772356980,7770,7770,7770,7770,0
20240514,160300,1772356980,7770,7770,7770,7770,0
20240514,160200,1772356980,7770,7770,7770,7770,0
20240514,160100,1772356980,7770,7770,7770,7770,0
20240514,160000,1772356980,7770,7770,7770,7770,0
20240514,155900,1772356980,7770,7770,7770,7770,0
20240514,155800,1772356980,7770,7770,7770,7770,0
20240514,155700,1772356980,7770,7770,7770,7770,3484
20240514,155600,1772356980,7770,7770,7770,7770,0
20240514,155500,1772356980,7770,7770,7770,7770,0
20240514,155400,1772356980,7770,7770,7770,7770,0
20240514,155300,1772356980,7770,7770,7770,7770,0
20240514,155200,1772356980,7770,7770,7770,7770,0
20240514,155100,1772356980,7770,7770,7770,7770,0
20240514,155000,1772356980,7770,7770,7770,7770,0
20240514,154900,1772356980,7770,7770,7770,7770,0
20240514,154800,1772356980,7770,7770,7770,7770,0
20240514,154700,1772356980,7770,7770,7770,7770,0
20240514,154600,1772356980,7770,7770,7770,7770,0
20240514,154500,1772356980,7770,7770,7770,7770,0
20240514,154400,1772356980,7770,7770,7770,7770,0
20240514,154300,1772356980,7770,7770,7770,7770,0
20240514,154200,1772356980,7770,7770,7770,7770,0
20240514,154100,1772356980,7770,7770,7770,7770,0
20240514,154000,1772356980,7770,7770,7770,7770,0
20240514,153900,1772356980,7770,7770,7770,7770,0
20240514,153800,1772356980,7770,7770,7770,7770,0
20240514,153700,1772356980,7770,7770,7770,7770,0
20240514,153600,1772356980,7770,7770,7770,7770,0
20240514,153500,1772356980,7770,7770,7770,7770,0
20240514,153400,1772356980,7770,7770,7770,7770,0
20240514,153300,1772356980,7770,7770,7770,7770,0
20240514,153200,1772356980,7770,7770,7770,7770,0
20240514,153100,1772356980,7770,7770,7770,7770,0
20240514,153000,1772356980,7770,7770,7770,7770,3484
20240514,152900,1745286300,7790,7790,7790,7790,0
20240514,152800,1745286300,7790,7790,7790,7790,0
20240514,152700,1745286300,7790,7790,7790,7790,0
20240514,152600,1745286300,7790,7790,7790,7790,0
20240514,152500,1745286300,7790,7790,7790,7790,0
20240514,152400,1745286300,7790,7790,7790,7790,0
20240514,152300,1745286300,7790,7790,7790,7790,0
20240514,152200,1745286300,7790,7790,7790,7790,0
20240514,152100,1745286300,7790,7790,7790,7790,0
20240514,152000,1745286300,7790,7790,7790,7790,0
20240514,151900,1745286300,7790,7780,7790,7770,538
20240514,151800,1741100900,7780,7780,7790,7780,110
20240514,151700,1740245040,7780,7790,7790,7770,242
20240514,151600,1738362590,7790,7790,7790,7780,63
20240514,151500,1737872380,7780,7800,7800,7780,649
20240514,151400,1732822890,7780,7800,7800,7770,159
20240514,151300,1731585750,7780,7790,7800,7780,163
20240514,151200,1730317150,7790,7790,7790,7790,85
20240514,151100,1729655000,7790,7790,7790,7790,41
20240514,151000,1729335610,7770,7760,7800,7760,448
20240514,150900,1725846550,7760,7790,7790,7760,871
20240514,150800,1719082570,7790,7790,7790,7770,502
20240514,150700,1715181940,7790,7790,7800,7780,2317
20240514,150600,1697116750,7790,7790,7790,7780,290
20240514,150500,1694859160,7790,7790,7790,7790,1
20240514,150400,1694851370,7780,7800,7800,7780,905
20240514,150300,1687807900,7800,7800,7800,7800,119
20240514,150200,1686879700,7800,7790,7800,7790,26
20240514,150100,1686676950,7800,7790,7800,7790,737
20240514,150000,1680930720,7800,7800,7800,7800,0
20240514,145900,1680930720,7800,7790,7800,7790,41
20240514,145800,1680611320,7790,7790,7790,7790,180
20240514,145700,1679209120,7800,7790,7800,7790,22
20240514,145600,1679037730,7790,7800,7800,7790,143
20240514,145500,1677923730,7800,7800,7800,7800,5
20240514,145400,1677884730,7800,7800,7800,7800,3
20240514,145300,1677861330,7800,7780,7800,7760,2963
20240514,145200,1654798690,7800,7800,7800,7800,110
20240514,145100,1653940690,7800,7790,7800,7780,55
20240514,145000,1653512660,7800,7810,7810,7790,520
20240514,144900,1649455770,7790,7800,7800,7790,1863
20240514,144800,1634938140,7820,7820,7820,7820,300
20240514,144700,1632592140,7820,7830,7830,7800,108
20240514,144600,1631749660,7830,7820,7830,7820,213
20240514,144500,1630083990,7820,7790,7820,7790,1560
20240514,144400,1617911920,7790,7790,7790,7790,128
20240514,144300,1616914800,7790,7790,7790,7790,157
20240514,144200,1615691770,7790,7800,7800,7790,59
20240514,144100,1615232150,7780,7780,7800,7780,220
20240514,144000,1613519040,7780,7790,7790,7780,32
20240514,143900,1613269770,7780,7790,7790,7780,321
20240514,143800,1610772080,7790,7790,7790,7790,200
20240514,143700,1609214080,7780,7780,7780,7780,124
20240514,143600,1608249360,7790,7780,7790,7780,204
20240514,143500,1606660210,7780,7790,7790,7780,22
20240514,143400,1606488950,7790,7790,7790,7790,130
20240514,143300,1605476250,7790,7770,7790,7770,423
20240514,143200,1602182880,7790,7790,7790,7790,10
20240514,143100,1602104980,7790,7790,7790,7790,1
20240514,143000,1602097190,7790,7790,7790,7790,11
20240514,142900,1602011500,7790,7790,7790,7790,2
20240514,142800,1601995920,7770,7780,7780,7770,1925
20240514,142700,1587021230,7780,7780,7780,7780,1
20240514,142600,1587013450,7790,7790,7790,7780,6
20240514,142500,1586966740,7780,7780,7780,7780,0
20240514,142400,1586966740,7780,7780,7790,7780,160
20240514,142300,1585721880,7790,7790,7790,7790,144
20240514,142200,1584600120,7790,7800,7800,7790,1011
20240514,142100,1576714330,7800,7780,7800,7780,243
20240514,142000,1574823570,7780,7780,7780,7780,200
20240514,141900,1573267570,7780,7780,7780,7780,30
20240514,141800,1573034170,7780,7780,7780,7780,157
20240514,141700,1571812710,7780,7770,7780,7770,1294
20240514,141600,1561757330,7770,7770,7770,7770,238
20240514,141500,1559908070,7770,7770,7770,7770,101
20240514,141400,1559123300,7770,7770,7770,7760,927
20240514,141300,1551921720,7770,7770,7770,7770,15
20240514,141200,1551805170,7770,7770,7770,7760,118
20240514,141100,1550888790,7760,7780,7780,7760,5270
20240514,141000,1509989730,7780,7770,7780,7770,1202
20240514,140900,1500650180,7770,7790,7790,7770,268
20240514,140800,1498565390,7770,7770,7770,7770,0
20240514,140700,1498565390,7770,7770,7770,7770,1012
20240514,140600,1490702150,7770,7780,7780,7770,66
20240514,140500,1490189070,7790,7790,7790,7790,154
20240514,140400,1488989410,7790,7790,7790,7790,42
20240514,140300,1488662230,7790,7780,7790,7780,137
20240514,140200,1487596360,7780,7780,7780,7770,322
20240514,140100,1485093200,7780,7780,7780,7780,47
20240514,140000,1484727540,7770,7770,7770,7770,430
20240514,135900,1481386440,7780,7780,7780,7770,157
20240514,135800,1480166350,7780,7780,7780,7770,24
20240514,135700,1479979730,7780,7780,7780,7770,1614
20240514,135600,1467437510,7780,7780,7780,7780,379
20240514,135500,1464488890,7770,7770,7770,7770,0
20240514,135400,1464488890,7770,7770,7770,7770,0
20240514,135300,1464488890,7770,7780,7790,7770,1946
20240514,135200,1449367410,7780,7780,7780,7780,49
20240514,135100,1448986190,7780,7780,7780,7780,128
20240514,135000,1447990350,7780,7780,7780,7780,184
20240514,134900,1446558830,7780,7790,7790,7780,2788
20240514,134800,1424867930,7790,7790,7790,7790,350
20240514,134700,1422141430,7790,7790,7790,7790,91
20240514,134600,1421432540,7790,7790,7790,7790,20
20240514,134500,1421276740,7800,7800,7800,7800,139
20240514,134400,1420192540,7800,7800,7800,7800,25
20240514,134300,1419997540,7800,7800,7800,7780,195
20240514,134200,1418477540,7780,7790,7790,7780,27
20240514,134100,1418267460,7790,7800,7800,7790,1005
20240514,134000,1410438390,7790,7790,7790,7790,0
20240514,133900,1410438390,7790,7780,7790,7780,311
20240514,133800,1408016670,7790,7790,7790,7790,39
20240514,133700,1407712860,7790,7810,7810,7790,80
20240514,133600,1407089590,7800,7800,7800,7800,26
20240514,133500,1406886790,7790,7790,7810,7790,140
20240514,133400,1405794190,7790,7790,7790,7790,52
20240514,133300,1405389110,7790,7790,7790,7780,179
20240514,133200,1403996190,7790,7780,7790,7770,1006
20240514,133100,1396178560,7780,7810,7810,7780,25534
20240514,133000,1197254820,7800,7800,7800,7800,0
20240514,132900,1197254820,7800,7800,7800,7800,168
20240514,132800,1195944420,7800,7820,7820,7800,2484
20240514,132700,1176560120,7820,7830,7830,7820,20
20240514,132600,1176403680,7830,7830,7830,7830,5
20240514,132500,1176364530,7840,7840,7840,7840,5
20240514,132400,1176325330,7840,7840,7840,7840,0
20240514,132300,1176325330,7840,7830,7840,7830,1030
20240514,132200,1168259280,7820,7820,7820,7820,0
20240514,132100,1168259280,7820,7820,7820,7820,50
20240514,132000,1167868280,7820,7820,7820,7820,0
20240514,131900,1167868280,7820,7820,7820,7820,124
20240514,131800,1166898600,7810,7810,7810,7810,100
20240514,131700,1166117600,7810,7810,7810,7810,10
20240514,131600,1166039500,7810,7820,7820,7810,220
20240514,131500,1164321200,7820,7820,7820,7820,100
20240514,131400,1163539200,7810,7820,7820,7810,86
20240514,131300,1162867520,7820,7820,7820,7820,5
20240514,131200,1162828420,7810,7810,7810,7810,0
20240514,131100,1162828420,7810,7810,7810,7810,50
20240514,131000,1162437920,7810,7820,7820,7810,1069
20240514,130900,1154088340,7820,7820,7820,7820,22
20240514,130800,1153916300,7820,7820,7820,7810,1230
20240514,130700,1144297900,7820,7820,7820,7820,6
20240514,130600,1144250980,7820,7820,7820,7820,4
20240514,130500,1144219700,7810,7810,7810,7810,55
20240514,130400,1143790150,7820,7820,7820,7820,10
20240514,130300,1143711950,7820,7820,7820,7820,13
20240514,130200,1143610290,7820,7820,7820,7820,0
20240514,130100,1143610290,7820,7820,7820,7820,0
20240514,130000,1143610290,7820,7810,7820,7810,132
20240514,125900,1142579300,7810,7820,7820,7810,3
20240514,125800,1142555850,7820,7820,7820,7820,151
20240514,125700,1141375030,7820,7820,7820,7820,0
20240514,125600,1141375030,7820,7820,7820,7820,13
20240514,125500,1141273370,7810,7820,7820,7810,230
20240514,125400,1139475770,7810,7820,7820,7810,702
20240514,125300,1133993130,7810,7810,7810,7810,247
20240514,125200,1132064060,7810,7810,7820,7810,216
20240514,125100,1130376970,7820,7820,7820,7820,4
20240514,125000,1130345690,7810,7810,7810,7810,0
20240514,124900,1130345690,7810,7810,7810,7810,0
20240514,124800,1130345690,7810,7810,7810,7810,157
20240514,124700,1129119520,7820,7820,7820,7820,1
20240514,124600,1129111700,7820,7820,7820,7820,10
20240514,124500,1129033500,7820,7820,7820,7820,1
20240514,124400,1129025680,7820,7820,7820,7820,0
20240514,124300,1129025680,7820,7820,7820,7820,50
20240514,124200,1128634680,7820,7820,7820,7820,40
20240514,124100,1128321880,7820,7820,7820,7820,0
20240514,124000,1128321880,7820,7820,7820,7820,50
20240514,123900,1127930880,7810,7800,7810,7800,267
20240514,123800,1125845660,7800,7800,7800,7800,0
20240514,123700,1125845660,7800,7810,7810,7800,532
20240514,123600,1121691170,7810,7800,7830,7800,594
20240514,123500,1117054010,7810,7820,7820,7810,133
20240514,123400,1116015250,7820,7830,7830,7820,23
20240514,123300,1115835240,7800,7800,7800,7800,99
20240514,123200,1115063040,7800,7800,7800,7800,0
20240514,123100,1115063040,7800,7800,7800,7800,167
20240514,123000,1113760440,7800,7830,7830,7800,371
20240514,122900,1110863500,7830,7830,7830,7830,127
20240514,122800,1109869090,7830,7830,7830,7830,0
20240514,122700,1109869090,7830,7840,7840,7830,231
20240514,122600,1108060320,7840,7850,7850,7840,7
20240514,122500,1108005430,7830,7830,7830,7830,7
20240514,122400,1107950620,7830,7830,7830,7830,1109
20240514,122300,1099267150,7830,7830,7830,7830,700
20240514,122200,1093786150,7850,7840,7850,7830,50
20240514,122100,1093394450,7850,7850,7850,7850,190
20240514,122000,1091902950,7850,7840,7850,7840,143
20240514,121900,1090781810,7830,7830,7830,7830,2016
20240514,121800,1074996530,7830,7830,7830,7830,101
20240514,121700,1074205700,7830,7800,7830,7790,505
20240514,121600,1070270610,7800,7800,7800,7800,0
20240514,121500,1070270610,7800,7800,7830,7800,356
20240514,121400,1067493780,7800,7800,7800,7800,0
20240514,121300,1067493780,7800,7820,7820,7800,4000
20240514,121200,1036290190,7820,7820,7820,7820,2
20240514,121100,1036274550,7820,7830,7830,7820,7
20240514,121000,1036219790,7830,7830,7830,7830,32
20240514,120900,1035969230,7830,7830,7830,7830,139
20240514,120800,1034880860,7820,7820,7820,7820,0
20240514,120700,1034880860,7820,7820,7820,7820,175
20240514,120600,1033512360,7820,7820,7820,7820,0
20240514,120500,1033512360,7820,7820,7820,7820,0
20240514,120400,1033512360,7820,7820,7820,7820,4
20240514,120300,1033481080,7820,7820,7820,7820,19
20240514,120200,1033332500,7820,7820,7820,7820,64
20240514,120100,1032832020,7820,7820,7820,7810,246
20240514,120000,1030910300,7820,7820,7820,7820,14
20240514,115900,1030800820,7820,7800,7820,7800,702
20240514,115800,1025317150,7810,7810,7810,7810,970
20240514,115700,1017741450,7800,7810,7810,7800,455
20240514,115600,1014188920,7810,7800,7810,7800,375
20240514,115500,1011263720,7800,7800,7800,7800,0
20240514,115400,1011263720,7800,7810,7810,7800,81
20240514,115300,1010631530,7810,7810,7810,7810,513
20240514,115200,1006625000,7810,7810,7810,7810,0
20240514,115100,1006625000,7810,7810,7810,7810,15
20240514,115000,1006507850,7810,7800,7810,7800,162
20240514,114900,1005243130,7810,7810,7810,7810,50
20240514,114800,1004852630,7790,7790,7790,7790,0
20240514,114700,1004852630,7790,7800,7800,7790,350
20240514,114600,1002126030,7790,7790,7790,7790,0
20240514,114500,1002126030,7790,7790,7790,7790,1000
20240514,114400,994336030,7800,7800,7800,7800,1162
20240514,114300,985272430,7800,7800,7800,7800,104
20240514,114200,984461230,7800,7800,7800,7790,1709
20240514,114100,971141030,7800,7800,7800,7800,200
20240514,114000,969581030,7800,7800,7810,7800,763
20240514,113900,963629490,7800,7800,7800,7800,530
20240514,113800,959495490,7810,7810,7810,7810,11
20240514,113700,959409580,7810,7810,7810,7810,32
20240514,113600,959159660,7790,7800,7800,7790,1000
20240514,113500,951365120,7800,7800,7800,7800,63
20240514,113400,950873720,7800,7800,7800,7800,1625
20240514,113300,938198720,7800,7820,7820,7800,264
20240514,113200,936139430,7820,7820,7820,7820,300
20240514,113100,933793430,7820,7820,7820,7820,95
20240514,113000,933050530,7820,7820,7820,7820,20
20240514,112900,932894130,7820,7820,7820,7820,2
20240514,112800,932878490,7820,7810,7820,7800,51
20240514,112700,932480540,7830,7830,7830,7830,0
20240514,112600,932480540,7830,7830,7830,7830,286
20240514,112500,930241160,7800,7810,7820,7800,5217
20240514,112400,889529590,7810,7810,7810,7810,100
20240514,112300,888748590,7820,7810,7820,7810,643
20240514,112200,883726630,7820,7820,7820,7820,25
20240514,112100,883531130,7830,7830,7830,7830,0
20240514,112000,883531130,7830,7830,7830,7830,0
20240514,111900,883531130,7830,7830,7830,7830,0
20240514,111800,883531130,7830,7830,7830,7830,444
20240514,111700,880054610,7810,7810,7810,7810,260
20240514,111600,878024010,7830,7810,7830,7810,1400
20240514,111500,867082010,7830,7820,7830,7820,882
20240514,111400,860180370,7820,7830,7830,7820,611
20240514,111300,855401170,7830,7830,7830,7830,435
20240514,111200,851995120,7830,7830,7830,7830,220
20240514,111100,850272520,7840,7820,7840,7820,2513
20240514,111000,830600600,7820,7840,7840,7820,418
20240514,110900,827323560,7840,7840,7840,7840,1
20240514,110800,827315720,7820,7830,7830,7820,80
20240514,110700,826689830,7830,7830,7830,7830,271
20240514,110600,824567900,7830,7830,7830,7830,142
20240514,110500,823456040,7830,7830,7830,7830,449
20240514,110400,819940370,7830,7830,7830,7830,995
20240514,110300,812149520,7830,7830,7830,7830,29
20240514,110200,811922450,7830,7830,7830,7830,1
20240514,110100,811914620,7830,7830,7830,7830,142
20240514,110000,810802760,7830,7830,7830,7830,240
20240514,105900,808923560,7830,7830,7830,7830,131
20240514,105800,807897830,7830,7830,7830,7830,7
20240514,105700,807843020,7820,7830,7830,7820,564
20240514,105600,803432400,7830,7830,7830,7830,301
20240514,105500,801075570,7830,7830,7830,7820,1590
20240514,105400,788641190,7830,7830,7830,7830,100
20240514,105300,787858190,7830,7830,7830,7830,5
20240514,105200,787819040,7840,7820,7840,7820,113
20240514,105100,786933380,7840,7840,7840,7840,18
20240514,105000,786792260,7850,7850,7850,7850,2
20240514,104900,786776560,7820,7820,7820,7820,0
20240514,104800,786776560,7820,7830,7840,7820,3348
20240514,104700,760577810,7820,7840,7840,7820,110
20240514,104600,759716670,7840,7850,7850,7840,83
20240514,104500,759065130,7850,7840,7850,7840,2151
20240514,104400,742201280,7840,7830,7840,7830,312
20240514,104300,739757200,7830,7830,7830,7830,281
20240514,104200,737556970,7830,7830,7830,7830,19
20240514,104100,737408200,7840,7820,7840,7820,301
20240514,104000,735054360,7820,7820,7840,7820,291
20240514,103900,732778720,7810,7810,7810,7810,41
20240514,103800,732458510,7820,7830,7830,7820,997
20240514,103700,724660060,7810,7850,7850,7810,8173
20240514,103600,660726180,7850,7850,7850,7850,451
20240514,103500,657185830,7860,7860,7860,7850,621
20240514,103400,652304960,7860,7860,7860,7860,1
20240514,103300,652297100,7860,7860,7860,7860,3
20240514,103200,652273520,7860,7860,7860,7860,143
20240514,103100,651149540,7860,7860,7860,7860,80
20240514,103000,650520740,7860,7860,7860,7860,1
20240514,102900,650512880,7850,7860,7860,7850,169
20240514,102800,649184560,7830,7830,7830,7830,774
20240514,102700,643124140,7830,7870,7870,7830,3170
20240514,102600,618296400,7870,7870,7870,7870,310
20240514,102500,615856700,7860,7860,7860,7860,224
20240514,102400,614096060,7870,7860,7870,7860,30
20240514,102300,613860240,7860,7860,7860,7860,204
20240514,102200,612256800,7860,7860,7860,7860,300
20240514,102100,609898800,7870,7850,7870,7850,335
20240514,102000,607266010,7870,7870,7870,7870,4
20240514,101900,607234530,7850,7850,7850,7850,0
20240514,101800,607234530,7850,7860,7860,7850,30
20240514,101700,606998920,7880,7880,7880,7880,470
20240514,101600,603295320,7880,7880,7880,7880,10
20240514,101500,603216520,7880,7880,7880,7850,85
20240514,101400,602548070,7890,7850,7900,7850,11193
20240514,101300,514537760,7850,7850,7850,7850,3658
20240514,101200,485822460,7850,7850,7850,7850,320
20240514,101100,483310460,7850,7850,7850,7820,2246
20240514,101000,465724360,7850,7840,7850,7840,3023
20240514,100900,442019750,7840,7840,7840,7840,14
20240514,100800,441909990,7840,7840,7840,7820,355
20240514,100700,439133810,7840,7830,7840,7830,732
20240514,100600,433394940,7830,7840,7840,7810,363
20240514,100500,430554820,7840,7840,7840,7840,102
20240514,100400,429755140,7840,7800,7840,7800,21
20240514,100300,429590900,7800,7840,7840,7800,322
20240514,100200,427078410,7840,7840,7840,7830,22
20240514,100100,426906130,7830,7790,7830,7790,1055
20240514,100000,418645520,7830,7810,7830,7800,1665
20240514,095900,405655710,7830,7820,7830,7820,337
20240514,095800,403020350,7810,7820,7820,7810,168
20240514,095700,401708080,7820,7820,7820,7800,750
20240514,095600,395845980,7800,7820,7820,7800,622
20240514,095500,390991440,7800,7820,7820,7800,753
20240514,095400,385116040,7820,7820,7820,7820,316
20240514,095300,382644920,7820,7810,7820,7810,405
20240514,095200,379481780,7800,7810,7810,7800,522
20240514,095100,375408420,7810,7810,7810,7810,10
20240514,095000,375330320,7810,7810,7810,7810,102
20240514,094900,374533700,7810,7810,7810,7810,219
20240514,094800,372823310,7820,7820,7820,7820,128
20240514,094700,371822350,7820,7830,7830,7820,148
20240514,094600,370663690,7830,7830,7830,7830,0
20240514,094500,370663690,7830,7820,7830,7820,104
20240514,094400,369849410,7820,7820,7820,7820,1
20240514,094300,369841590,7810,7810,7810,7810,1
20240514,094200,369833780,7840,7850,7850,7810,58
20240514,094100,369379960,7850,7810,7850,7810,20
20240514,094000,369223360,7850,7840,7850,7840,704
20240514,093900,363703800,7840,7810,7840,7810,2559
20240514,093800,343700820,7810,7800,7810,7800,151
20240514,093700,342522660,7810,7810,7810,7800,1157
20240514,093600,333494990,7810,7800,7810,7790,3108
20240514,093500,309266590,7800,7790,7810,7790,439
20240514,093400,305844750,7800,7810,7810,7800,1085
20240514,093300,297381740,7810,7800,7820,7800,718
20240514,093200,291775080,7820,7820,7820,7820,1
20240514,093100,291767260,7820,7800,7820,7800,366
20240514,093000,288908140,7800,7810,7820,7800,1439
20240514,092900,277667280,7820,7820,7820,7820,250
20240514,092800,275712280,7820,7810,7820,7800,550
20240514,092700,271421630,7820,7820,7820,7810,227
20240514,092600,269646540,7830,7820,7830,7800,3088
20240514,092500,245528250,7800,7800,7830,7800,511
20240514,092400,241542390,7800,7800,7800,7800,784
20240514,092300,235427190,7800,7810,7830,7800,1323
20240514,092200,225106970,7810,7830,7830,7810,1178
20240514,092100,215904320,7840,7850,7850,7820,1026
20240514,092000,207867830,7850,7830,7850,7830,268
20240514,091900,205769170,7830,7850,7850,7830,997
20240514,091800,197946670,7860,7840,7860,7830,1057
20240514,091700,189659180,7840,7820,7840,7820,1045
20240514,091600,181476020,7820,7820,7830,7800,87
20240514,091500,180796000,7820,7830,7830,7820,68
20240514,091400,180263660,7820,7800,7830,7800,904
20240514,091300,173204000,7800,7810,7810,7800,874
20240514,091200,166385550,7810,7820,7820,7810,1321
20240514,091100,156068110,7820,7820,7820,7820,837
20240514,091000,149522770,7820,7820,7820,7820,220
20240514,090900,147802370,7810,7820,7820,7810,3887
20240514,090800,117443180,7820,7830,7840,7820,406
20240514,090700,114264790,7830,7830,7830,7800,242
20240514,090600,112371370,7830,7820,7830,7820,969
20240514,090500,104788720,7780,7800,7840,7780,4532
20240514,090400,69378770,7780,7800,7800,7780,1850
20240514,090300,54955900,7800,7770,7800,7770,1717
20240514,090200,41574630,7800,7810,7810,7770,169
20240514,090100,40256230,7820,7790,7830,7790,690
20240514,090000,34877780,7840,7760,7840,7760,4385