stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,185500,543287090,2840,2840,2840,2840,3672
20240517,185400,543287090,2840,2840,2840,2840,0
20240517,185300,543287090,2840,2840,2840,2840,0
20240517,185200,543287090,2840,2840,2840,2840,0
20240517,185100,543287090,2840,2840,2840,2840,0
20240517,185000,543287090,2840,2840,2840,2840,0
20240517,184900,543287090,2840,2840,2840,2840,0
20240517,184800,543287090,2840,2840,2840,2840,0
20240517,184700,543287090,2840,2840,2840,2840,0
20240517,184600,543287090,2840,2840,2840,2840,0
20240517,184500,543287090,2840,2840,2840,2840,0
20240517,184400,543287090,2840,2840,2840,2840,0
20240517,184300,543287090,2840,2840,2840,2840,0
20240517,184200,543287090,2840,2840,2840,2840,0
20240517,184100,543287090,2840,2840,2840,2840,0
20240517,184000,543287090,2840,2840,2840,2840,0
20240517,183900,543287090,2840,2840,2840,2840,0
20240517,183800,543287090,2840,2840,2840,2840,0
20240517,183700,543287090,2840,2840,2840,2840,0
20240517,183600,543287090,2840,2840,2840,2840,0
20240517,183500,543287090,2840,2840,2840,2840,0
20240517,183400,543287090,2840,2840,2840,2840,0
20240517,183300,543287090,2840,2840,2840,2840,0
20240517,183200,543287090,2840,2840,2840,2840,0
20240517,183100,543287090,2840,2840,2840,2840,0
20240517,183000,543287090,2840,2840,2840,2840,0
20240517,182900,543287090,2840,2840,2840,2840,0
20240517,182800,543287090,2840,2840,2840,2840,0
20240517,182700,543287090,2840,2840,2840,2840,0
20240517,182600,543287090,2840,2840,2840,2840,0
20240517,182500,543287090,2840,2840,2840,2840,3672
20240517,182400,543287090,2840,2840,2840,2840,0
20240517,182300,543287090,2840,2840,2840,2840,0
20240517,182200,543287090,2840,2840,2840,2840,0
20240517,182100,543287090,2840,2840,2840,2840,0
20240517,182000,543287090,2840,2840,2840,2840,0
20240517,181900,543287090,2840,2840,2840,2840,0
20240517,181800,543287090,2840,2840,2840,2840,0
20240517,181700,543287090,2840,2840,2840,2840,0
20240517,181600,543287090,2840,2840,2840,2840,0
20240517,181500,543287090,2840,2840,2840,2840,0
20240517,181400,543287090,2840,2840,2840,2840,0
20240517,181300,543287090,2840,2840,2840,2840,0
20240517,181200,543287090,2840,2840,2840,2840,0
20240517,181100,543287090,2840,2840,2840,2840,0
20240517,181000,543287090,2840,2840,2840,2840,0
20240517,180900,543287090,2840,2840,2840,2840,0
20240517,180800,543287090,2840,2840,2840,2840,0
20240517,180700,543287090,2840,2840,2840,2840,0
20240517,180600,543287090,2840,2840,2840,2840,0
20240517,180500,543287090,2840,2840,2840,2840,0
20240517,180400,543287090,2840,2840,2840,2840,0
20240517,180300,543287090,2840,2840,2840,2840,0
20240517,180200,543287090,2840,2840,2840,2840,0
20240517,180100,543287090,2840,2840,2840,2840,0
20240517,180000,543287090,2840,2840,2840,2840,0
20240517,175900,543287090,2840,2840,2840,2840,0
20240517,175800,543287090,2840,2840,2840,2840,0
20240517,175700,543287090,2840,2840,2840,2840,0
20240517,175600,543287090,2840,2840,2840,2840,0
20240517,175500,543287090,2840,2840,2840,2840,3672
20240517,175400,543287090,2840,2840,2840,2840,0
20240517,175300,543287090,2840,2840,2840,2840,0
20240517,175200,543287090,2840,2840,2840,2840,0
20240517,175100,543287090,2840,2840,2840,2840,0
20240517,175000,543287090,2840,2840,2840,2840,0
20240517,174900,543287090,2840,2840,2840,2840,0
20240517,174800,543287090,2840,2840,2840,2840,0
20240517,174700,543287090,2840,2840,2840,2840,0
20240517,174600,543287090,2840,2840,2840,2840,0
20240517,174500,543287090,2840,2840,2840,2840,0
20240517,174400,543287090,2840,2840,2840,2840,0
20240517,174300,543287090,2840,2840,2840,2840,0
20240517,174200,543287090,2840,2840,2840,2840,0
20240517,174100,543287090,2840,2840,2840,2840,0
20240517,174000,543287090,2840,2840,2840,2840,0
20240517,173900,543287090,2840,2840,2840,2840,0
20240517,173800,543287090,2840,2840,2840,2840,0
20240517,173700,543287090,2840,2840,2840,2840,0
20240517,173600,543287090,2840,2840,2840,2840,0
20240517,173500,543287090,2840,2840,2840,2840,0
20240517,173400,543287090,2840,2840,2840,2840,0
20240517,173300,543287090,2840,2840,2840,2840,0
20240517,173200,543287090,2840,2840,2840,2840,0
20240517,173100,543287090,2840,2840,2840,2840,0
20240517,173000,543287090,2840,2840,2840,2840,0
20240517,172900,543287090,2840,2840,2840,2840,0
20240517,172800,543287090,2840,2840,2840,2840,0
20240517,172700,543287090,2840,2840,2840,2840,0
20240517,172600,543287090,2840,2840,2840,2840,0
20240517,172500,543287090,2840,2840,2840,2840,3672
20240517,172400,543287090,2840,2840,2840,2840,0
20240517,172300,543287090,2840,2840,2840,2840,0
20240517,172200,543287090,2840,2840,2840,2840,0
20240517,172100,543287090,2840,2840,2840,2840,0
20240517,172000,543287090,2840,2840,2840,2840,0
20240517,171900,543287090,2840,2840,2840,2840,0
20240517,171800,543287090,2840,2840,2840,2840,0
20240517,171700,543287090,2840,2840,2840,2840,0
20240517,171600,543287090,2840,2840,2840,2840,0
20240517,171500,543287090,2840,2840,2840,2840,0
20240517,171400,543287090,2840,2840,2840,2840,0
20240517,171300,543287090,2840,2840,2840,2840,0
20240517,171200,543287090,2840,2840,2840,2840,0
20240517,171100,543287090,2840,2840,2840,2840,0
20240517,171000,543287090,2840,2840,2840,2840,0
20240517,170900,543287090,2840,2840,2840,2840,0
20240517,170800,543287090,2840,2840,2840,2840,0
20240517,170700,543287090,2840,2840,2840,2840,0
20240517,170600,543287090,2840,2840,2840,2840,0
20240517,170500,543287090,2840,2840,2840,2840,0
20240517,170400,543287090,2840,2840,2840,2840,0
20240517,170300,543287090,2840,2840,2840,2840,0
20240517,170200,543287090,2840,2840,2840,2840,0
20240517,170100,543287090,2840,2840,2840,2840,0
20240517,170000,543287090,2840,2840,2840,2840,0
20240517,165900,543287090,2840,2840,2840,2840,0
20240517,165800,543287090,2840,2840,2840,2840,0
20240517,165700,543287090,2840,2840,2840,2840,0
20240517,165600,543287090,2840,2840,2840,2840,0
20240517,165500,543287090,2840,2840,2840,2840,3672
20240517,165400,543287090,2840,2840,2840,2840,0
20240517,165300,543287090,2840,2840,2840,2840,0
20240517,165200,543287090,2840,2840,2840,2840,0
20240517,165100,543287090,2840,2840,2840,2840,0
20240517,165000,543287090,2840,2840,2840,2840,0
20240517,164900,543287090,2840,2840,2840,2840,0
20240517,164800,543287090,2840,2840,2840,2840,0
20240517,164700,543287090,2840,2840,2840,2840,0
20240517,164600,543287090,2840,2840,2840,2840,0
20240517,164500,543287090,2840,2840,2840,2840,0
20240517,164400,543287090,2840,2840,2840,2840,0
20240517,164300,543287090,2840,2840,2840,2840,0
20240517,164200,543287090,2840,2840,2840,2840,0
20240517,164100,543287090,2840,2840,2840,2840,0
20240517,164000,543287090,2840,2840,2840,2840,0
20240517,163900,543287090,2840,2840,2840,2840,0
20240517,163800,543287090,2840,2840,2840,2840,0
20240517,163700,543287090,2840,2840,2840,2840,0
20240517,163600,543287090,2840,2840,2840,2840,0
20240517,163500,543287090,2840,2840,2840,2840,0
20240517,163400,543287090,2840,2840,2840,2840,0
20240517,163300,543287090,2840,2840,2840,2840,0
20240517,163200,543287090,2840,2840,2840,2840,0
20240517,163100,543287090,2840,2840,2840,2840,0
20240517,163000,543287090,2840,2840,2840,2840,0
20240517,162900,543287090,2840,2840,2840,2840,0
20240517,162800,543287090,2840,2840,2840,2840,0
20240517,162700,543287090,2840,2840,2840,2840,0
20240517,162600,543287090,2840,2840,2840,2840,0
20240517,162500,543287090,2840,2840,2840,2840,3672
20240517,162400,543287090,2840,2840,2840,2840,0
20240517,162300,543287090,2840,2840,2840,2840,0
20240517,162200,543287090,2840,2840,2840,2840,0
20240517,162100,543287090,2840,2840,2840,2840,0
20240517,162000,543287090,2840,2840,2840,2840,0
20240517,161900,543287090,2840,2840,2840,2840,0
20240517,161800,543287090,2840,2840,2840,2840,0
20240517,161700,543287090,2840,2840,2840,2840,0
20240517,161600,543287090,2840,2840,2840,2840,0
20240517,161500,543287090,2840,2840,2840,2840,0
20240517,161400,543287090,2840,2840,2840,2840,0
20240517,161300,543287090,2840,2840,2840,2840,0
20240517,161200,543287090,2840,2840,2840,2840,0
20240517,161100,543287090,2840,2840,2840,2840,0
20240517,161000,543287090,2840,2840,2840,2840,0
20240517,160900,543287090,2840,2840,2840,2840,0
20240517,160800,543287090,2840,2840,2840,2840,0
20240517,160700,543287090,2840,2840,2840,2840,0
20240517,160600,543287090,2840,2840,2840,2840,0
20240517,160500,543287090,2840,2840,2840,2840,0
20240517,160400,543287090,2840,2840,2840,2840,0
20240517,160300,543287090,2840,2840,2840,2840,0
20240517,160200,543287090,2840,2840,2840,2840,0
20240517,160100,543287090,2840,2840,2840,2840,0
20240517,160000,543287090,2840,2840,2840,2840,0
20240517,155900,543287090,2840,2840,2840,2840,0
20240517,155800,543287090,2840,2840,2840,2840,0
20240517,155700,543287090,2840,2840,2840,2840,0
20240517,155600,543287090,2840,2840,2840,2840,0
20240517,155500,543287090,2840,2840,2840,2840,3672
20240517,155400,543287090,2840,2840,2840,2840,0
20240517,155300,543287090,2840,2840,2840,2840,0
20240517,155200,543287090,2840,2840,2840,2840,0
20240517,155100,543287090,2840,2840,2840,2840,0
20240517,155000,543287090,2840,2840,2840,2840,0
20240517,154900,543287090,2840,2840,2840,2840,0
20240517,154800,543287090,2840,2840,2840,2840,0
20240517,154700,543287090,2840,2840,2840,2840,0
20240517,154600,543287090,2840,2840,2840,2840,0
20240517,154500,543287090,2840,2840,2840,2840,0
20240517,154400,543287090,2840,2840,2840,2840,0
20240517,154300,543287090,2840,2840,2840,2840,0
20240517,154200,543287090,2840,2840,2840,2840,0
20240517,154100,543287090,2840,2840,2840,2840,0
20240517,154000,543287090,2840,2840,2840,2840,0
20240517,153900,543287090,2840,2840,2840,2840,0
20240517,153800,543287090,2840,2840,2840,2840,0
20240517,153700,543287090,2840,2840,2840,2840,0
20240517,153600,543287090,2840,2840,2840,2840,0
20240517,153500,543287090,2840,2840,2840,2840,0
20240517,153400,543287090,2840,2840,2840,2840,0
20240517,153300,543287090,2840,2840,2840,2840,0
20240517,153200,543287090,2840,2840,2840,2840,0
20240517,153100,543287090,2840,2840,2840,2840,0
20240517,153000,543287090,2840,2840,2840,2840,3672
20240517,152900,532858610,2845,2845,2845,2845,0
20240517,152800,532858610,2845,2845,2845,2845,0
20240517,152700,532858610,2845,2845,2845,2845,0
20240517,152600,532858610,2845,2845,2845,2845,0
20240517,152500,532858610,2845,2845,2845,2845,0
20240517,152400,532858610,2845,2845,2845,2845,0
20240517,152300,532858610,2845,2845,2845,2845,0
20240517,152200,532858610,2845,2845,2845,2845,0
20240517,152100,532858610,2845,2845,2845,2845,0
20240517,152000,532858610,2845,2845,2845,2845,0
20240517,151900,532858610,2845,2845,2845,2845,223
20240517,151800,532224175,2845,2855,2855,2845,76
20240517,151700,532007505,2855,2845,2855,2840,4379
20240517,151600,519553905,2845,2855,2855,2845,1688
20240517,151500,514744295,2860,2855,2860,2855,1023
20240517,151400,511819015,2845,2845,2845,2845,2
20240517,151300,511813325,2860,2845,2860,2845,3755
20240517,151200,501111570,2850,2845,2855,2840,3847
20240517,151100,490167330,2845,2855,2855,2845,8104
20240517,151000,467085440,2855,2860,2860,2855,560
20240517,150900,465486525,2855,2860,2860,2855,2090
20240517,150800,459519125,2870,2860,2870,2860,3
20240517,150700,459510535,2855,2865,2865,2855,2002
20240517,150600,453785950,2870,2870,2870,2870,81
20240517,150500,453553480,2865,2865,2865,2865,361
20240517,150400,452519215,2865,2865,2865,2865,529
20240517,150300,451003630,2870,2870,2870,2870,0
20240517,150200,451003630,2870,2870,2870,2870,0
20240517,150100,451003630,2870,2870,2870,2870,3
20240517,150000,450995020,2870,2870,2870,2870,60
20240517,145900,450822820,2870,2865,2870,2865,11
20240517,145800,450791300,2870,2870,2870,2870,13
20240517,145700,450753990,2870,2870,2870,2870,1
20240517,145600,450751120,2865,2865,2865,2865,290
20240517,145500,449920270,2865,2865,2865,2865,1
20240517,145400,449917405,2865,2865,2865,2865,30
20240517,145300,449831455,2865,2865,2865,2865,23
20240517,145200,449765560,2865,2865,2865,2865,0
20240517,145100,449765560,2865,2865,2865,2865,10
20240517,145000,449736910,2870,2870,2870,2870,0
20240517,144900,449736910,2870,2870,2870,2870,0
20240517,144800,449736910,2870,2870,2870,2870,1
20240517,144700,449734040,2860,2860,2860,2860,142
20240517,144600,449327920,2860,2865,2865,2860,4600
20240517,144500,436169420,2865,2865,2865,2865,258
20240517,144400,435430250,2865,2865,2865,2865,0
20240517,144300,435430250,2865,2865,2865,2865,0
20240517,144200,435430250,2865,2870,2870,2865,2444
20240517,144100,428425690,2875,2870,2875,2870,320
20240517,144000,427507125,2870,2870,2870,2870,0
20240517,143900,427507125,2870,2870,2870,2870,38
20240517,143800,427398065,2870,2870,2870,2870,0
20240517,143700,427398065,2870,2875,2875,2870,4437
20240517,143600,414650770,2885,2885,2885,2875,300
20240517,143500,413786270,2885,2885,2885,2885,267
20240517,143400,413015975,2885,2885,2885,2885,173
20240517,143300,412516870,2885,2885,2885,2885,0
20240517,143200,412516870,2885,2885,2885,2885,0
20240517,143100,412516870,2885,2885,2885,2885,0
20240517,143000,412516870,2885,2885,2885,2885,0
20240517,142900,412516870,2885,2885,2885,2885,0
20240517,142800,412516870,2885,2885,2885,2885,30
20240517,142700,412430320,2885,2880,2885,2875,568
20240517,142600,410796970,2880,2885,2885,2880,2
20240517,142500,410791205,2875,2880,2880,2875,334
20240517,142400,409830950,2880,2880,2880,2880,10
20240517,142300,409802150,2880,2880,2880,2880,0
20240517,142200,409802150,2880,2880,2880,2880,354
20240517,142100,408782630,2880,2880,2880,2880,0
20240517,142000,408782630,2880,2880,2880,2880,0
20240517,141900,408782630,2880,2875,2880,2875,101
20240517,141800,408492250,2875,2875,2875,2875,357
20240517,141700,407465875,2880,2880,2880,2880,1
20240517,141600,407462995,2880,2880,2880,2880,0
20240517,141500,407462995,2880,2880,2880,2880,3
20240517,141400,407454355,2875,2875,2875,2875,0
20240517,141300,407454355,2875,2875,2875,2875,0
20240517,141200,407454355,2875,2875,2875,2875,0
20240517,141100,407454355,2875,2875,2875,2875,0
20240517,141000,407454355,2875,2875,2875,2875,0
20240517,140900,407454355,2875,2875,2875,2875,0
20240517,140800,407454355,2875,2875,2875,2875,1
20240517,140700,407451480,2885,2885,2885,2885,0
20240517,140600,407451480,2885,2885,2885,2885,0
20240517,140500,407451480,2885,2885,2885,2885,0
20240517,140400,407451480,2885,2885,2885,2885,2
20240517,140300,407445710,2885,2885,2885,2885,4516
20240517,140200,394417050,2880,2880,2880,2880,0
20240517,140100,394417050,2880,2880,2880,2880,5
20240517,140000,394402650,2875,2875,2875,2875,0
20240517,135900,394402650,2875,2875,2875,2875,0
20240517,135800,394402650,2875,2875,2875,2875,0
20240517,135700,394402650,2875,2875,2875,2875,0
20240517,135600,394402650,2875,2875,2875,2875,0
20240517,135500,394402650,2875,2875,2875,2875,0
20240517,135400,394402650,2875,2875,2875,2875,0
20240517,135300,394402650,2875,2875,2875,2875,0
20240517,135200,394402650,2875,2875,2875,2875,10
20240517,135100,394373900,2875,2875,2875,2875,0
20240517,135000,394373900,2875,2875,2875,2875,20
20240517,134900,394316400,2880,2875,2880,2875,1205
20240517,134800,390846005,2875,2875,2875,2870,726
20240517,134700,388762235,2875,2875,2875,2875,5
20240517,134600,388747860,2875,2880,2880,2875,1376
20240517,134500,384791845,2885,2885,2885,2885,0
20240517,134400,384791845,2885,2885,2885,2885,50
20240517,134300,384647595,2885,2885,2885,2885,0
20240517,134200,384647595,2885,2885,2885,2885,0
20240517,134100,384647595,2885,2885,2885,2885,0
20240517,134000,384647595,2885,2885,2885,2885,5
20240517,133900,384633170,2885,2885,2885,2885,0
20240517,133800,384633170,2885,2885,2885,2885,1
20240517,133700,384630285,2870,2870,2870,2870,0
20240517,133600,384630285,2870,2870,2870,2870,0
20240517,133500,384630285,2870,2870,2870,2870,0
20240517,133400,384630285,2870,2870,2870,2870,0
20240517,133300,384630285,2870,2870,2870,2870,0
20240517,133200,384630285,2870,2870,2870,2870,0
20240517,133100,384630285,2870,2870,2870,2870,0
20240517,133000,384630285,2870,2870,2870,2870,0
20240517,132900,384630285,2870,2870,2870,2870,0
20240517,132800,384630285,2870,2870,2870,2870,0
20240517,132700,384630285,2870,2870,2870,2870,30
20240517,132600,384544185,2875,2875,2875,2875,70
20240517,132500,384342935,2870,2870,2870,2870,0
20240517,132400,384342935,2870,2870,2870,2870,0
20240517,132300,384342935,2870,2880,2880,2870,35
20240517,132200,384242435,2885,2885,2885,2885,0
20240517,132100,384242435,2885,2885,2885,2885,0
20240517,132000,384242435,2885,2885,2885,2885,10
20240517,131900,384213585,2875,2875,2875,2875,100
20240517,131800,383926085,2870,2870,2870,2870,0
20240517,131700,383926085,2870,2870,2870,2870,0
20240517,131600,383926085,2870,2870,2870,2870,1
20240517,131500,383923215,2875,2875,2875,2875,4
20240517,131400,383911715,2885,2885,2885,2885,2
20240517,131300,383905945,2885,2885,2885,2885,30
20240517,131200,383819395,2880,2880,2880,2880,2
20240517,131100,383813635,2870,2870,2870,2870,0
20240517,131000,383813635,2870,2875,2875,2870,788
20240517,130900,381552070,2875,2875,2875,2875,74
20240517,130800,381339320,2875,2875,2875,2875,0
20240517,130700,381339320,2875,2875,2875,2870,26
20240517,130600,381264590,2875,2875,2875,2875,0
20240517,130500,381264590,2875,2875,2875,2875,1967
20240517,130400,375609465,2885,2885,2885,2885,0
20240517,130300,375609465,2885,2885,2885,2880,1219
20240517,130200,372098725,2885,2885,2885,2885,0
20240517,130100,372098725,2885,2885,2885,2885,16
20240517,130000,372052565,2885,2885,2885,2885,5
20240517,125900,372038140,2885,2885,2885,2885,20
20240517,125800,371980440,2890,2890,2890,2890,6
20240517,125700,371963100,2890,2890,2890,2890,0
20240517,125600,371963100,2890,2890,2890,2890,1
20240517,125500,371960210,2895,2895,2895,2895,0
20240517,125400,371960210,2895,2895,2895,2895,50
20240517,125300,371815460,2895,2895,2895,2895,0
20240517,125200,371815460,2895,2895,2895,2895,0
20240517,125100,371815460,2895,2895,2895,2895,0
20240517,125000,371815460,2895,2895,2895,2895,3
20240517,124900,371806775,2895,2895,2895,2895,0
20240517,124800,371806775,2895,2895,2895,2895,0
20240517,124700,371806775,2895,2895,2895,2895,0
20240517,124600,371806775,2895,2895,2895,2895,1
20240517,124500,371803880,2895,2895,2895,2895,0
20240517,124400,371803880,2895,2895,2895,2895,0
20240517,124300,371803880,2895,2895,2895,2895,0
20240517,124200,371803880,2895,2895,2895,2895,0
20240517,124100,371803880,2895,2895,2895,2895,0
20240517,124000,371803880,2895,2895,2895,2895,0
20240517,123900,371803880,2895,2895,2895,2895,0
20240517,123800,371803880,2895,2895,2895,2895,0
20240517,123700,371803880,2895,2895,2895,2895,1
20240517,123600,371800985,2870,2870,2870,2870,0
20240517,123500,371800985,2870,2875,2875,2870,111
20240517,123400,371482335,2870,2870,2870,2870,0
20240517,123300,371482335,2870,2870,2870,2870,0
20240517,123200,371482335,2870,2895,2895,2870,2750
20240517,123100,363580895,2895,2895,2895,2895,0
20240517,123000,363580895,2895,2895,2895,2895,0
20240517,122900,363580895,2895,2895,2895,2895,5
20240517,122800,363566420,2895,2895,2895,2895,0
20240517,122700,363566420,2895,2895,2895,2895,0
20240517,122600,363566420,2895,2895,2895,2895,0
20240517,122500,363566420,2895,2895,2895,2895,0
20240517,122400,363566420,2895,2895,2895,2895,0
20240517,122300,363566420,2895,2895,2895,2895,1
20240517,122200,363563525,2875,2880,2880,2875,438
20240517,122100,362302160,2880,2880,2880,2880,0
20240517,122000,362302160,2880,2880,2880,2880,5
20240517,121900,362287760,2880,2880,2880,2880,10
20240517,121800,362258960,2880,2880,2880,2880,304
20240517,121700,361383440,2880,2880,2880,2880,10
20240517,121600,361354640,2875,2875,2875,2875,0
20240517,121500,361354640,2875,2875,2875,2875,0
20240517,121400,361354640,2875,2875,2875,2875,0
20240517,121300,361354640,2875,2870,2875,2870,602
20240517,121200,359624555,2870,2870,2870,2870,479
20240517,121100,358249825,2870,2875,2875,2870,4409
20240517,121000,345595450,2875,2875,2875,2875,119
20240517,120900,345253325,2875,2885,2885,2875,2875
20240517,120800,336986950,2885,2885,2885,2885,0
20240517,120700,336986950,2885,2890,2890,2885,10
20240517,120600,336958075,2890,2880,2890,2880,599
20240517,120500,335232935,2880,2880,2880,2880,0
20240517,120400,335232935,2880,2885,2885,2880,7000
20240517,120300,315072925,2880,2880,2880,2880,0
20240517,120200,315072925,2880,2880,2880,2880,0
20240517,120100,315072925,2880,2880,2880,2880,0
20240517,120000,315072925,2880,2885,2885,2880,3
20240517,115900,315064275,2900,2900,2900,2900,0
20240517,115800,315064275,2900,2900,2900,2900,0
20240517,115700,315064275,2900,2900,2900,2900,0
20240517,115600,315064275,2900,2900,2900,2900,3
20240517,115500,315055575,2880,2880,2880,2880,2
20240517,115400,315049815,2885,2885,2885,2885,0
20240517,115300,315049815,2885,2900,2900,2885,2402
20240517,115200,308120015,2900,2900,2900,2900,30
20240517,115100,308033015,2905,2905,2905,2905,0
20240517,115000,308033015,2905,2905,2905,2905,0
20240517,114900,308033015,2905,2905,2905,2905,0
20240517,114800,308033015,2905,2905,2905,2905,0
20240517,114700,308033015,2905,2905,2905,2905,0
20240517,114600,308033015,2905,2905,2905,2905,0
20240517,114500,308033015,2905,2905,2905,2905,0
20240517,114400,308033015,2905,2905,2905,2905,0
20240517,114300,308033015,2905,2895,2905,2895,500
20240517,114200,306584415,2880,2890,2890,2880,1500
20240517,114100,302257595,2910,2910,2910,2910,0
20240517,114000,302257595,2910,2910,2910,2910,300
20240517,113900,301384595,2905,2900,2905,2900,500
20240517,113800,299933095,2885,2880,2885,2880,3241
20240517,113700,290582965,2885,2885,2885,2885,0
20240517,113600,290582965,2885,2885,2885,2885,308
20240517,113500,289694385,2890,2890,2890,2890,0
20240517,113400,289694385,2890,2890,2890,2890,0
20240517,113300,289694385,2890,2890,2895,2890,4158
20240517,113200,277677060,2885,2890,2895,2885,1423
20240517,113100,273571390,2890,2900,2900,2890,488
20240517,113000,272160190,2900,2900,2900,2900,0
20240517,112900,272160190,2900,2900,2900,2900,0
20240517,112800,272160190,2900,2900,2900,2900,839
20240517,112700,269727090,2900,2900,2900,2900,0
20240517,112600,269727090,2900,2900,2900,2900,0
20240517,112500,269727090,2900,2900,2900,2900,0
20240517,112400,269727090,2900,2900,2900,2900,1300
20240517,112300,265957090,2900,2905,2905,2900,818
20240517,112200,263580915,2920,2920,2920,2920,0
20240517,112100,263580915,2920,2920,2920,2920,0
20240517,112000,263580915,2920,2920,2920,2920,0
20240517,111900,263580915,2920,2920,2920,2920,0
20240517,111800,263580915,2920,2920,2920,2920,0
20240517,111700,263580915,2920,2920,2920,2920,0
20240517,111600,263580915,2920,2920,2920,2920,0
20240517,111500,263580915,2920,2920,2920,2920,0
20240517,111400,263580915,2920,2920,2920,2920,10
20240517,111300,263551715,2925,2925,2925,2925,0
20240517,111200,263551715,2925,2925,2925,2925,0
20240517,111100,263551715,2925,2925,2925,2925,1000
20240517,111000,260626715,2925,2925,2925,2925,1
20240517,110900,260623790,2900,2900,2900,2900,0
20240517,110800,260623790,2900,2900,2900,2900,0
20240517,110700,260623790,2900,2900,2900,2900,0
20240517,110600,260623790,2900,2900,2900,2900,0
20240517,110500,260623790,2900,2900,2900,2900,0
20240517,110400,260623790,2900,2900,2900,2900,0
20240517,110300,260623790,2900,2900,2900,2900,0
20240517,110200,260623790,2900,2900,2900,2900,0
20240517,110100,260623790,2900,2900,2900,2900,0
20240517,110000,260623790,2900,2900,2900,2900,1000
20240517,105900,257723790,2925,2910,2925,2910,1669
20240517,105800,252856160,2910,2910,2910,2910,0
20240517,105700,252856160,2910,2910,2910,2910,30
20240517,105600,252768860,2910,2910,2910,2910,10
20240517,105500,252739760,2905,2905,2905,2905,0
20240517,105400,252739760,2905,2905,2905,2905,20
20240517,105300,252681660,2910,2910,2910,2910,0
20240517,105200,252681660,2910,2910,2910,2910,30
20240517,105100,252594360,2910,2910,2910,2910,444
20240517,105000,251302320,2910,2910,2910,2910,1
20240517,104900,251299410,2910,2895,2910,2895,9108
20240517,104800,224812505,2900,2900,2900,2900,0
20240517,104700,224812505,2900,2900,2900,2900,0
20240517,104600,224812505,2900,2900,2900,2900,10
20240517,104500,224783505,2900,2900,2900,2900,0
20240517,104400,224783505,2900,2900,2900,2900,353
20240517,104300,223759805,2900,2900,2900,2900,1371
20240517,104200,219783905,2900,2900,2900,2900,7
20240517,104100,219763605,2900,2900,2900,2900,35
20240517,104000,219662105,2895,2895,2895,2895,303
20240517,103900,218784920,2890,2890,2890,2890,0
20240517,103800,218784920,2890,2890,2890,2890,0
20240517,103700,218784920,2890,2890,2890,2890,9
20240517,103600,218758910,2885,2885,2885,2885,0
20240517,103500,218758910,2885,2885,2885,2885,1
20240517,103400,218756025,2890,2890,2890,2890,20
20240517,103300,218698225,2890,2890,2890,2890,22
20240517,103200,218634645,2890,2890,2890,2890,0
20240517,103100,218634645,2890,2890,2890,2890,5
20240517,103000,218620195,2890,2890,2890,2890,5
20240517,102900,218605745,2895,2895,2895,2895,181
20240517,102800,218081750,2900,2900,2900,2900,0
20240517,102700,218081750,2900,2900,2900,2900,0
20240517,102600,218081750,2900,2900,2900,2900,101
20240517,102500,217788850,2885,2885,2900,2885,696
20240517,102400,215777200,2885,2885,2885,2885,199
20240517,102300,215203085,2890,2890,2890,2890,3
20240517,102200,215194415,2890,2890,2890,2890,0
20240517,102100,215194415,2890,2890,2890,2890,1
20240517,102000,215191525,2890,2890,2890,2890,6708
20240517,101900,195805405,2895,2895,2900,2895,431
20240517,101800,194557655,2900,2900,2900,2900,0
20240517,101700,194557655,2900,2900,2900,2900,0
20240517,101600,194557655,2900,2900,2900,2900,5
20240517,101500,194543155,2900,2895,2900,2895,1747
20240517,101400,189478590,2895,2895,2895,2895,25
20240517,101300,189406215,2895,2895,2895,2895,0
20240517,101200,189406215,2895,2895,2895,2895,50
20240517,101100,189261465,2895,2900,2900,2895,1129
20240517,101000,185992865,2900,2900,2900,2900,581
20240517,100900,184307965,2895,2895,2895,2895,0
20240517,100800,184307965,2895,2895,2895,2895,0
20240517,100700,184307965,2895,2895,2895,2895,0
20240517,100600,184307965,2895,2895,2895,2895,0
20240517,100500,184307965,2895,2895,2895,2895,112
20240517,100400,183983725,2900,2900,2900,2900,11
20240517,100300,183951825,2900,2900,2900,2900,1
20240517,100200,183948925,2905,2905,2905,2905,1
20240517,100100,183946020,2900,2895,2900,2895,1063
20240517,100000,180866885,2900,2900,2900,2900,300
20240517,095900,179996885,2900,2900,2900,2900,1
20240517,095800,179993985,2900,2900,2900,2900,1
20240517,095700,179991085,2895,2895,2895,2895,2
20240517,095600,179985295,2895,2895,2895,2895,103
20240517,095500,179687110,2895,2895,2895,2895,190
20240517,095400,179137060,2900,2900,2900,2900,1
20240517,095300,179134160,2900,2900,2900,2900,205
20240517,095200,178539660,2895,2895,2895,2895,0
20240517,095100,178539660,2895,2895,2895,2890,502
20240517,095000,177088065,2885,2890,2890,2885,191
20240517,094900,176536530,2885,2885,2885,2885,0
20240517,094800,176536530,2885,2880,2885,2880,1071
20240517,094700,173449690,2880,2880,2880,2875,1147
20240517,094600,170146740,2880,2885,2885,2875,3268
20240517,094500,160742595,2885,2885,2885,2880,1177
20240517,094400,157347830,2885,2905,2905,2885,10280
20240517,094300,127568150,2920,2920,2920,2920,354
20240517,094200,126534470,2925,2925,2925,2900,10536
20240517,094100,95862815,2925,2920,2925,2920,832
20240517,094000,93433370,2915,2920,2920,2910,1511
20240517,093900,89035795,2925,2915,2925,2915,1534
20240517,093800,84555500,2920,2910,2920,2910,181
20240517,093700,84028770,2920,2910,2920,2910,301
20240517,093600,83152850,2910,2910,2910,2910,50
20240517,093500,83007350,2915,2915,2915,2915,985
20240517,093400,80136075,2920,2920,2920,2920,342
20240517,093300,79137435,2920,2920,2920,2920,0
20240517,093200,79137435,2920,2915,2920,2915,11
20240517,093100,79105365,2915,2915,2915,2915,29
20240517,093000,79020830,2910,2910,2910,2910,0
20240517,092900,79020830,2910,2910,2910,2910,6
20240517,092800,79003370,2910,2910,2910,2910,0
20240517,092700,79003370,2910,2910,2910,2910,10
20240517,092600,78974270,2925,2925,2925,2925,0
20240517,092500,78974270,2925,2915,2925,2915,387
20240517,092400,77846015,2915,2915,2915,2915,710
20240517,092300,75776365,2915,2920,2920,2915,2115
20240517,092200,69604195,2920,2920,2920,2920,626
20240517,092100,67776275,2915,2925,2930,2915,393
20240517,092000,66625825,2925,2915,2925,2915,197
20240517,091900,66051540,2915,2910,2915,2910,2188
20240517,091800,59684455,2910,2910,2910,2910,100
20240517,091700,59393455,2910,2910,2910,2910,2
20240517,091600,59387635,2910,2910,2910,2910,1
20240517,091500,59384725,2910,2910,2910,2910,2
20240517,091400,59378905,2910,2910,2910,2905,1060
20240517,091300,56299380,2905,2905,2905,2900,678
20240517,091200,54331370,2905,2905,2905,2905,1462
20240517,091100,50084260,2910,2910,2910,2905,1403
20240517,091000,46007745,2905,2915,2915,2905,514
20240517,090900,44512000,2910,2910,2910,2910,1000
20240517,090800,41602000,2915,2920,2925,2915,978
20240517,090700,38750980,2920,2910,2920,2910,1070
20240517,090600,35636035,2910,2910,2910,2905,2213
20240517,090500,29196705,2915,2910,2915,2910,1476
20240517,090400,24899280,2900,2900,2900,2895,666
20240517,090300,22968160,2895,2900,2905,2895,2598
20240517,090200,15434770,2900,2935,2935,2900,2587
20240517,090100,7897005,2935,2940,2940,2935,1086
20240517,090000,4708305,2965,2940,2965,2940,1596