stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,190700,441741075,2275,2275,2275,2275,8141
20240514,190600,441741075,2275,2275,2275,2275,0
20240514,190500,441741075,2275,2275,2275,2275,0
20240514,190400,441741075,2275,2275,2275,2275,0
20240514,190300,441741075,2275,2275,2275,2275,0
20240514,190200,441741075,2275,2275,2275,2275,0
20240514,190100,441741075,2275,2275,2275,2275,0
20240514,190000,441741075,2275,2275,2275,2275,0
20240514,185900,441741075,2275,2275,2275,2275,0
20240514,185800,441741075,2275,2275,2275,2275,0
20240514,185700,441741075,2275,2275,2275,2275,0
20240514,185600,441741075,2275,2275,2275,2275,0
20240514,185500,441741075,2275,2275,2275,2275,0
20240514,185400,441741075,2275,2275,2275,2275,0
20240514,185300,441741075,2275,2275,2275,2275,0
20240514,185200,441741075,2275,2275,2275,2275,0
20240514,185100,441741075,2275,2275,2275,2275,0
20240514,185000,441741075,2275,2275,2275,2275,0
20240514,184900,441741075,2275,2275,2275,2275,0
20240514,184800,441741075,2275,2275,2275,2275,0
20240514,184700,441741075,2275,2275,2275,2275,0
20240514,184600,441741075,2275,2275,2275,2275,0
20240514,184500,441741075,2275,2275,2275,2275,0
20240514,184400,441741075,2275,2275,2275,2275,0
20240514,184300,441741075,2275,2275,2275,2275,0
20240514,184200,441741075,2275,2275,2275,2275,0
20240514,184100,441741075,2275,2275,2275,2275,0
20240514,184000,441741075,2275,2275,2275,2275,0
20240514,183900,441741075,2275,2275,2275,2275,0
20240514,183800,441741075,2275,2275,2275,2275,0
20240514,183700,441741075,2275,2275,2275,2275,8141
20240514,183600,441741075,2275,2275,2275,2275,0
20240514,183500,441741075,2275,2275,2275,2275,0
20240514,183400,441741075,2275,2275,2275,2275,0
20240514,183300,441741075,2275,2275,2275,2275,0
20240514,183200,441741075,2275,2275,2275,2275,0
20240514,183100,441741075,2275,2275,2275,2275,0
20240514,183000,441741075,2275,2275,2275,2275,0
20240514,182900,441741075,2275,2275,2275,2275,0
20240514,182800,441741075,2275,2275,2275,2275,0
20240514,182700,441741075,2275,2275,2275,2275,0
20240514,182600,441741075,2275,2275,2275,2275,0
20240514,182500,441741075,2275,2275,2275,2275,0
20240514,182400,441741075,2275,2275,2275,2275,0
20240514,182300,441741075,2275,2275,2275,2275,0
20240514,182200,441741075,2275,2275,2275,2275,0
20240514,182100,441741075,2275,2275,2275,2275,0
20240514,182000,441741075,2275,2275,2275,2275,0
20240514,181900,441741075,2275,2275,2275,2275,0
20240514,181800,441741075,2275,2275,2275,2275,0
20240514,181700,441741075,2275,2275,2275,2275,0
20240514,181600,441741075,2275,2275,2275,2275,0
20240514,181500,441741075,2275,2275,2275,2275,0
20240514,181400,441741075,2275,2275,2275,2275,0
20240514,181300,441741075,2275,2275,2275,2275,0
20240514,181200,441741075,2275,2275,2275,2275,0
20240514,181100,441741075,2275,2275,2275,2275,0
20240514,181000,441741075,2275,2275,2275,2275,0
20240514,180900,441741075,2275,2275,2275,2275,0
20240514,180800,441741075,2275,2275,2275,2275,0
20240514,180700,441741075,2275,2275,2275,2275,8141
20240514,180600,441741075,2275,2275,2275,2275,0
20240514,180500,441741075,2275,2275,2275,2275,0
20240514,180400,441741075,2275,2275,2275,2275,0
20240514,180300,441741075,2275,2275,2275,2275,0
20240514,180200,441741075,2275,2275,2275,2275,0
20240514,180100,441741075,2275,2275,2275,2275,0
20240514,180000,441741075,2275,2275,2275,2275,0
20240514,175900,441741075,2275,2275,2275,2275,0
20240514,175800,441741075,2275,2275,2275,2275,0
20240514,175700,441741075,2275,2275,2275,2275,0
20240514,175600,441741075,2275,2275,2275,2275,0
20240514,175500,441741075,2275,2275,2275,2275,0
20240514,175400,441741075,2275,2275,2275,2275,0
20240514,175300,441741075,2275,2275,2275,2275,0
20240514,175200,441741075,2275,2275,2275,2275,0
20240514,175100,441741075,2275,2275,2275,2275,0
20240514,175000,441741075,2275,2275,2275,2275,0
20240514,174900,441741075,2275,2275,2275,2275,0
20240514,174800,441741075,2275,2275,2275,2275,0
20240514,174700,441741075,2275,2275,2275,2275,0
20240514,174600,441741075,2275,2275,2275,2275,0
20240514,174500,441741075,2275,2275,2275,2275,0
20240514,174400,441741075,2275,2275,2275,2275,0
20240514,174300,441741075,2275,2275,2275,2275,0
20240514,174200,441741075,2275,2275,2275,2275,0
20240514,174100,441741075,2275,2275,2275,2275,0
20240514,174000,441741075,2275,2275,2275,2275,0
20240514,173900,441741075,2275,2275,2275,2275,0
20240514,173800,441741075,2275,2275,2275,2275,0
20240514,173700,441741075,2275,2275,2275,2275,8141
20240514,173600,441741075,2275,2275,2275,2275,0
20240514,173500,441741075,2275,2275,2275,2275,0
20240514,173400,441741075,2275,2275,2275,2275,0
20240514,173300,441741075,2275,2275,2275,2275,0
20240514,173200,441741075,2275,2275,2275,2275,0
20240514,173100,441741075,2275,2275,2275,2275,0
20240514,173000,441741075,2275,2275,2275,2275,0
20240514,172900,441741075,2275,2275,2275,2275,0
20240514,172800,441741075,2275,2275,2275,2275,0
20240514,172700,441741075,2275,2275,2275,2275,0
20240514,172600,441741075,2275,2275,2275,2275,0
20240514,172500,441741075,2275,2275,2275,2275,0
20240514,172400,441741075,2275,2275,2275,2275,0
20240514,172300,441741075,2275,2275,2275,2275,0
20240514,172200,441741075,2275,2275,2275,2275,0
20240514,172100,441741075,2275,2275,2275,2275,0
20240514,172000,441741075,2275,2275,2275,2275,0
20240514,171900,441741075,2275,2275,2275,2275,0
20240514,171800,441741075,2275,2275,2275,2275,0
20240514,171700,441741075,2275,2275,2275,2275,0
20240514,171600,441741075,2275,2275,2275,2275,0
20240514,171500,441741075,2275,2275,2275,2275,0
20240514,171400,441741075,2275,2275,2275,2275,0
20240514,171300,441741075,2275,2275,2275,2275,0
20240514,171200,441741075,2275,2275,2275,2275,0
20240514,171100,441741075,2275,2275,2275,2275,0
20240514,171000,441741075,2275,2275,2275,2275,0
20240514,170900,441741075,2275,2275,2275,2275,0
20240514,170800,441741075,2275,2275,2275,2275,0
20240514,170700,441741075,2275,2275,2275,2275,8141
20240514,170600,441741075,2275,2275,2275,2275,0
20240514,170500,441741075,2275,2275,2275,2275,0
20240514,170400,441741075,2275,2275,2275,2275,0
20240514,170300,441741075,2275,2275,2275,2275,0
20240514,170200,441741075,2275,2275,2275,2275,0
20240514,170100,441741075,2275,2275,2275,2275,0
20240514,170000,441741075,2275,2275,2275,2275,0
20240514,165900,441741075,2275,2275,2275,2275,0
20240514,165800,441741075,2275,2275,2275,2275,0
20240514,165700,441741075,2275,2275,2275,2275,0
20240514,165600,441741075,2275,2275,2275,2275,0
20240514,165500,441741075,2275,2275,2275,2275,0
20240514,165400,441741075,2275,2275,2275,2275,0
20240514,165300,441741075,2275,2275,2275,2275,0
20240514,165200,441741075,2275,2275,2275,2275,0
20240514,165100,441741075,2275,2275,2275,2275,0
20240514,165000,441741075,2275,2275,2275,2275,0
20240514,164900,441741075,2275,2275,2275,2275,0
20240514,164800,441741075,2275,2275,2275,2275,0
20240514,164700,441741075,2275,2275,2275,2275,0
20240514,164600,441741075,2275,2275,2275,2275,0
20240514,164500,441741075,2275,2275,2275,2275,0
20240514,164400,441741075,2275,2275,2275,2275,0
20240514,164300,441741075,2275,2275,2275,2275,0
20240514,164200,441741075,2275,2275,2275,2275,0
20240514,164100,441741075,2275,2275,2275,2275,0
20240514,164000,441741075,2275,2275,2275,2275,0
20240514,163900,441741075,2275,2275,2275,2275,0
20240514,163800,441741075,2275,2275,2275,2275,0
20240514,163700,441741075,2275,2275,2275,2275,8141
20240514,163600,441741075,2275,2275,2275,2275,0
20240514,163500,441741075,2275,2275,2275,2275,0
20240514,163400,441741075,2275,2275,2275,2275,0
20240514,163300,441741075,2275,2275,2275,2275,0
20240514,163200,441741075,2275,2275,2275,2275,0
20240514,163100,441741075,2275,2275,2275,2275,0
20240514,163000,441741075,2275,2275,2275,2275,0
20240514,162900,441741075,2275,2275,2275,2275,0
20240514,162800,441741075,2275,2275,2275,2275,0
20240514,162700,441741075,2275,2275,2275,2275,0
20240514,162600,441741075,2275,2275,2275,2275,0
20240514,162500,441741075,2275,2275,2275,2275,0
20240514,162400,441741075,2275,2275,2275,2275,0
20240514,162300,441741075,2275,2275,2275,2275,0
20240514,162200,441741075,2275,2275,2275,2275,0
20240514,162100,441741075,2275,2275,2275,2275,0
20240514,162000,441741075,2275,2275,2275,2275,0
20240514,161900,441741075,2275,2275,2275,2275,0
20240514,161800,441741075,2275,2275,2275,2275,0
20240514,161700,441741075,2275,2275,2275,2275,0
20240514,161600,441741075,2275,2275,2275,2275,0
20240514,161500,441741075,2275,2275,2275,2275,0
20240514,161400,441741075,2275,2275,2275,2275,0
20240514,161300,441741075,2275,2275,2275,2275,0
20240514,161200,441741075,2275,2275,2275,2275,0
20240514,161100,441741075,2275,2275,2275,2275,0
20240514,161000,441741075,2275,2275,2275,2275,0
20240514,160900,441741075,2275,2275,2275,2275,0
20240514,160800,441741075,2275,2275,2275,2275,0
20240514,160700,441741075,2275,2275,2275,2275,8141
20240514,160600,441741075,2275,2275,2275,2275,0
20240514,160500,441741075,2275,2275,2275,2275,0
20240514,160400,441741075,2275,2275,2275,2275,0
20240514,160300,441741075,2275,2275,2275,2275,0
20240514,160200,441741075,2275,2275,2275,2275,0
20240514,160100,441741075,2275,2275,2275,2275,0
20240514,160000,441741075,2275,2275,2275,2275,0
20240514,155900,441741075,2275,2275,2275,2275,0
20240514,155800,441741075,2275,2275,2275,2275,0
20240514,155700,441741075,2275,2275,2275,2275,0
20240514,155600,441741075,2275,2275,2275,2275,0
20240514,155500,441741075,2275,2275,2275,2275,0
20240514,155400,441741075,2275,2275,2275,2275,0
20240514,155300,441741075,2275,2275,2275,2275,0
20240514,155200,441741075,2275,2275,2275,2275,0
20240514,155100,441741075,2275,2275,2275,2275,0
20240514,155000,441741075,2275,2275,2275,2275,0
20240514,154900,441741075,2275,2275,2275,2275,0
20240514,154800,441741075,2275,2275,2275,2275,0
20240514,154700,441741075,2275,2275,2275,2275,0
20240514,154600,441741075,2275,2275,2275,2275,0
20240514,154500,441741075,2275,2275,2275,2275,0
20240514,154400,441741075,2275,2275,2275,2275,0
20240514,154300,441741075,2275,2275,2275,2275,0
20240514,154200,441741075,2275,2275,2275,2275,0
20240514,154100,441741075,2275,2275,2275,2275,0
20240514,154000,441741075,2275,2275,2275,2275,0
20240514,153900,441741075,2275,2275,2275,2275,0
20240514,153800,441741075,2275,2275,2275,2275,0
20240514,153700,441741075,2275,2275,2275,2275,8141
20240514,153600,441741075,2275,2275,2275,2275,0
20240514,153500,441741075,2275,2275,2275,2275,0
20240514,153400,441741075,2275,2275,2275,2275,0
20240514,153300,441741075,2275,2275,2275,2275,0
20240514,153200,441741075,2275,2275,2275,2275,0
20240514,153100,441741075,2275,2275,2275,2275,0
20240514,153000,441741075,2275,2275,2275,2275,8141
20240514,152900,423220300,2275,2275,2275,2275,0
20240514,152800,423220300,2275,2275,2275,2275,0
20240514,152700,423220300,2275,2275,2275,2275,0
20240514,152600,423220300,2275,2275,2275,2275,0
20240514,152500,423220300,2275,2275,2275,2275,0
20240514,152400,423220300,2275,2275,2275,2275,0
20240514,152300,423220300,2275,2275,2275,2275,0
20240514,152200,423220300,2275,2275,2275,2275,0
20240514,152100,423220300,2275,2275,2275,2275,0
20240514,152000,423220300,2275,2275,2275,2275,0
20240514,151900,423220300,2275,2275,2275,2275,1026
20240514,151800,420886150,2280,2280,2280,2280,0
20240514,151700,420886150,2280,2280,2280,2280,0
20240514,151600,420886150,2280,2275,2280,2275,4
20240514,151500,420877045,2280,2275,2280,2275,3
20240514,151400,420870210,2280,2280,2280,2280,1
20240514,151300,420867930,2275,2280,2280,2275,4694
20240514,151200,410189050,2280,2275,2280,2275,1481
20240514,151100,406819770,2280,2280,2280,2280,30
20240514,151000,406751370,2280,2280,2280,2280,0
20240514,150900,406751370,2280,2280,2280,2280,3
20240514,150800,406744530,2280,2280,2280,2280,4
20240514,150700,406735410,2280,2280,2280,2280,101
20240514,150600,406505130,2280,2285,2285,2280,12857
20240514,150500,377191165,2285,2285,2285,2285,0
20240514,150400,377191165,2285,2280,2285,2280,550
20240514,150300,375934665,2285,2285,2285,2285,0
20240514,150200,375934665,2285,2285,2285,2285,0
20240514,150100,375934665,2285,2285,2285,2285,0
20240514,150000,375934665,2285,2285,2285,2285,0
20240514,145900,375934665,2285,2285,2285,2285,0
20240514,145800,375934665,2285,2285,2285,2285,437
20240514,145700,374936120,2285,2285,2285,2285,0
20240514,145600,374936120,2285,2285,2285,2285,0
20240514,145500,374936120,2285,2285,2285,2285,0
20240514,145400,374936120,2285,2285,2285,2285,0
20240514,145300,374936120,2285,2285,2285,2285,0
20240514,145200,374936120,2285,2285,2285,2285,131
20240514,145100,374636785,2285,2285,2285,2285,0
20240514,145000,374636785,2285,2285,2285,2285,10
20240514,144900,374613935,2285,2285,2285,2285,0
20240514,144800,374613935,2285,2285,2285,2285,0
20240514,144700,374613935,2285,2285,2285,2285,1
20240514,144600,374611650,2280,2280,2280,2280,1
20240514,144500,374609370,2285,2285,2285,2285,30
20240514,144400,374540820,2285,2285,2285,2285,50
20240514,144300,374426570,2285,2285,2285,2285,1
20240514,144200,374424285,2280,2280,2280,2280,50
20240514,144100,374310285,2285,2285,2285,2285,131
20240514,144000,374010950,2285,2285,2285,2285,0
20240514,143900,374010950,2285,2285,2285,2285,0
20240514,143800,374010950,2285,2285,2285,2285,0
20240514,143700,374010950,2285,2285,2285,2285,0
20240514,143600,374010950,2285,2285,2285,2285,0
20240514,143500,374010950,2285,2285,2285,2285,0
20240514,143400,374010950,2285,2285,2285,2285,0
20240514,143300,374010950,2285,2285,2285,2285,0
20240514,143200,374010950,2285,2285,2285,2285,0
20240514,143100,374010950,2285,2285,2285,2285,2
20240514,143000,374006380,2285,2285,2285,2285,1
20240514,142900,374004095,2280,2280,2280,2280,500
20240514,142800,372864095,2280,2280,2280,2280,0
20240514,142700,372864095,2280,2280,2280,2280,200
20240514,142600,372408095,2285,2285,2285,2285,50
20240514,142500,372293845,2285,2285,2285,2285,0
20240514,142400,372293845,2285,2280,2285,2280,201
20240514,142300,371835560,2280,2280,2280,2280,993
20240514,142200,369571520,2285,2285,2285,2285,0
20240514,142100,369571520,2285,2285,2285,2285,0
20240514,142000,369571520,2285,2285,2285,2285,0
20240514,141900,369571520,2285,2285,2285,2285,0
20240514,141800,369571520,2285,2285,2285,2285,0
20240514,141700,369571520,2285,2285,2285,2285,0
20240514,141600,369571520,2285,2285,2285,2285,0
20240514,141500,369571520,2285,2285,2285,2285,0
20240514,141400,369571520,2285,2285,2285,2285,0
20240514,141300,369571520,2285,2285,2285,2285,135
20240514,141200,369263045,2280,2280,2280,2280,304
20240514,141100,368569925,2280,2280,2280,2280,2
20240514,141000,368565365,2280,2280,2280,2280,105
20240514,140900,368325965,2280,2280,2280,2280,3
20240514,140800,368319125,2280,2280,2280,2280,175
20240514,140700,367920125,2275,2275,2275,2275,85
20240514,140600,367726750,2280,2280,2280,2280,100
20240514,140500,367498750,2280,2280,2280,2280,0
20240514,140400,367498750,2280,2280,2280,2280,0
20240514,140300,367498750,2280,2280,2280,2280,20
20240514,140200,367453150,2280,2280,2280,2280,0
20240514,140100,367453150,2280,2280,2280,2280,201
20240514,140000,366994870,2280,2280,2280,2280,4
20240514,135900,366985750,2280,2280,2280,2280,0
20240514,135800,366985750,2280,2280,2280,2280,0
20240514,135700,366985750,2280,2280,2280,2280,0
20240514,135600,366985750,2280,2280,2280,2280,32
20240514,135500,366912790,2280,2280,2280,2280,45
20240514,135400,366810190,2280,2280,2280,2280,0
20240514,135300,366810190,2280,2280,2280,2280,9
20240514,135200,366789670,2285,2285,2285,2285,91
20240514,135100,366581735,2285,2285,2285,2285,0
20240514,135000,366581735,2285,2285,2285,2285,0
20240514,134900,366581735,2285,2280,2285,2280,222
20240514,134800,366075570,2280,2280,2280,2280,0
20240514,134700,366075570,2280,2275,2280,2275,1032
20240514,134600,363727610,2280,2280,2280,2280,0
20240514,134500,363727610,2280,2280,2280,2280,0
20240514,134400,363727610,2280,2280,2280,2280,818
20240514,134300,361862570,2285,2285,2285,2285,1
20240514,134200,361860285,2280,2280,2280,2280,7689
20240514,134100,344329365,2285,2285,2285,2285,0
20240514,134000,344329365,2285,2285,2285,2285,0
20240514,133900,344329365,2285,2285,2285,2285,0
20240514,133800,344329365,2285,2285,2285,2285,0
20240514,133700,344329365,2285,2285,2285,2285,5
20240514,133600,344317940,2285,2285,2285,2285,23
20240514,133500,344265385,2285,2285,2285,2285,0
20240514,133400,344265385,2285,2285,2285,2285,0
20240514,133300,344265385,2285,2285,2285,2285,2100
20240514,133200,339466885,2285,2280,2285,2280,1189
20240514,133100,336755960,2280,2280,2280,2280,0
20240514,133000,336755960,2280,2280,2280,2280,100
20240514,132900,336527960,2280,2280,2280,2280,80
20240514,132800,336345560,2280,2280,2280,2280,500
20240514,132700,335205560,2280,2280,2280,2280,135
20240514,132600,334897760,2280,2280,2280,2280,0
20240514,132500,334897760,2280,2280,2280,2280,1050
20240514,132400,332503760,2280,2275,2280,2275,41
20240514,132300,332410480,2280,2280,2280,2280,0
20240514,132200,332410480,2280,2280,2280,2280,32
20240514,132100,332337520,2280,2280,2280,2275,3013
20240514,132000,325482880,2275,2275,2275,2275,5078
20240514,131900,313930430,2280,2275,2280,2275,2001
20240514,131800,309378150,2275,2275,2275,2275,0
20240514,131700,309378150,2275,2275,2275,2275,0
20240514,131600,309378150,2275,2275,2275,2275,0
20240514,131500,309378150,2275,2275,2275,2275,2498
20240514,131400,303695200,2280,2280,2280,2280,1
20240514,131300,303692920,2275,2275,2275,2275,2000
20240514,131200,299142920,2280,2280,2280,2280,20
20240514,131100,299097320,2275,2275,2275,2275,0
20240514,131000,299097320,2275,2275,2275,2275,13098
20240514,130900,269299370,2280,2280,2280,2280,500
20240514,130800,268159370,2280,2280,2280,2280,0
20240514,130700,268159370,2280,2280,2280,2280,500
20240514,130600,267019370,2280,2280,2280,2280,1
20240514,130500,267017090,2280,2280,2280,2280,100
20240514,130400,266789090,2280,2280,2280,2280,403
20240514,130300,265870250,2280,2280,2280,2280,510
20240514,130200,264707450,2285,2285,2285,2285,0
20240514,130100,264707450,2285,2275,2285,2275,493
20240514,130000,263585685,2280,2280,2280,2280,2606
20240514,125900,257644005,2280,2285,2285,2280,1891
20240514,125800,253332475,2285,2285,2285,2280,2205
20240514,125700,248304050,2285,2280,2285,2280,11
20240514,125600,248278965,2280,2285,2285,2280,4001
20240514,125500,239156680,2285,2285,2285,2285,1
20240514,125400,239154395,2280,2285,2285,2280,848
20240514,125300,237220915,2280,2280,2280,2280,1257
20240514,125200,234354955,2285,2285,2285,2285,1
20240514,125100,234352670,2285,2285,2285,2285,1
20240514,125000,234350385,2280,2280,2280,2280,9559
20240514,124900,212555865,2285,2285,2285,2285,0
20240514,124800,212555865,2285,2285,2285,2285,0
20240514,124700,212555865,2285,2285,2285,2285,1379
20240514,124600,209404850,2285,2285,2285,2285,0
20240514,124500,209404850,2285,2285,2285,2285,9
20240514,124400,209384285,2285,2285,2285,2285,0
20240514,124300,209384285,2285,2285,2285,2285,0
20240514,124200,209384285,2285,2285,2285,2285,0
20240514,124100,209384285,2285,2285,2285,2285,16
20240514,124000,209347725,2285,2285,2285,2285,8
20240514,123900,209329445,2285,2285,2285,2285,0
20240514,123800,209329445,2285,2285,2285,2285,2320
20240514,123700,204028245,2285,2285,2285,2285,0
20240514,123600,204028245,2285,2285,2285,2285,0
20240514,123500,204028245,2285,2285,2285,2285,0
20240514,123400,204028245,2285,2285,2285,2285,100
20240514,123300,203799745,2285,2285,2285,2285,0
20240514,123200,203799745,2285,2285,2285,2285,0
20240514,123100,203799745,2285,2285,2285,2285,1
20240514,123000,203797460,2290,2290,2290,2290,0
20240514,122900,203797460,2290,2285,2290,2285,1508
20240514,122800,200351640,2285,2285,2285,2285,0
20240514,122700,200351640,2285,2285,2285,2285,0
20240514,122600,200351640,2285,2285,2285,2285,0
20240514,122500,200351640,2285,2285,2285,2285,0
20240514,122400,200351640,2285,2285,2285,2285,0
20240514,122300,200351640,2285,2285,2285,2285,0
20240514,122200,200351640,2285,2285,2285,2285,0
20240514,122100,200351640,2285,2285,2285,2285,0
20240514,122000,200351640,2285,2285,2285,2285,200
20240514,121900,199894640,2285,2285,2285,2285,370
20240514,121800,199049190,2290,2290,2290,2290,0
20240514,121700,199049190,2290,2290,2290,2290,0
20240514,121600,199049190,2290,2290,2290,2290,0
20240514,121500,199049190,2290,2290,2290,2290,0
20240514,121400,199049190,2290,2290,2290,2290,0
20240514,121300,199049190,2290,2290,2290,2290,0
20240514,121200,199049190,2290,2290,2290,2290,0
20240514,121100,199049190,2290,2290,2290,2290,0
20240514,121000,199049190,2290,2290,2290,2290,0
20240514,120900,199049190,2290,2290,2290,2290,0
20240514,120800,199049190,2290,2290,2290,2290,1
20240514,120700,199046900,2290,2290,2290,2290,1
20240514,120600,199044610,2285,2285,2285,2285,0
20240514,120500,199044610,2285,2285,2285,2285,0
20240514,120400,199044610,2285,2285,2285,2285,1190
20240514,120300,196325460,2290,2290,2290,2290,0
20240514,120200,196325460,2290,2290,2290,2290,0
20240514,120100,196325460,2290,2290,2290,2290,0
20240514,120000,196325460,2290,2290,2290,2290,0
20240514,115900,196325460,2290,2290,2290,2290,2
20240514,115800,196320880,2290,2290,2290,2290,0
20240514,115700,196320880,2290,2290,2290,2290,0
20240514,115600,196320880,2290,2290,2290,2290,0
20240514,115500,196320880,2290,2290,2290,2290,0
20240514,115400,196320880,2290,2290,2290,2290,0
20240514,115300,196320880,2290,2290,2290,2290,0
20240514,115200,196320880,2290,2290,2290,2290,100
20240514,115100,196091880,2290,2290,2290,2290,0
20240514,115000,196091880,2290,2290,2290,2290,0
20240514,114900,196091880,2290,2290,2290,2290,0
20240514,114800,196091880,2290,2290,2290,2290,1136
20240514,114700,193490440,2290,2290,2290,2290,0
20240514,114600,193490440,2290,2290,2290,2290,0
20240514,114500,193490440,2290,2290,2290,2290,1
20240514,114400,193488150,2290,2290,2290,2290,0
20240514,114300,193488150,2290,2290,2290,2290,0
20240514,114200,193488150,2290,2290,2290,2290,0
20240514,114100,193488150,2290,2290,2290,2290,0
20240514,114000,193488150,2290,2290,2290,2290,2
20240514,113900,193483570,2295,2295,2295,2295,426
20240514,113800,192505900,2300,2300,2300,2300,4
20240514,113700,192496700,2300,2295,2300,2295,801
20240514,113600,190658400,2295,2295,2295,2295,0
20240514,113500,190658400,2295,2295,2295,2295,0
20240514,113400,190658400,2295,2295,2295,2295,1500
20240514,113300,187215900,2295,2295,2295,2295,0
20240514,113200,187215900,2295,2295,2295,2295,1
20240514,113100,187213605,2290,2290,2290,2290,0
20240514,113000,187213605,2290,2290,2290,2290,0
20240514,112900,187213605,2290,2290,2290,2290,1
20240514,112800,187211315,2290,2290,2290,2290,1
20240514,112700,187209025,2295,2295,2295,2295,0
20240514,112600,187209025,2295,2295,2295,2295,0
20240514,112500,187209025,2295,2295,2295,2295,0
20240514,112400,187209025,2295,2295,2295,2295,0
20240514,112300,187209025,2295,2295,2295,2295,0
20240514,112200,187209025,2295,2295,2295,2295,0
20240514,112100,187209025,2295,2295,2295,2295,0
20240514,112000,187209025,2295,2295,2295,2295,1
20240514,111900,187206730,2290,2290,2290,2290,1300
20240514,111800,184229730,2295,2295,2295,2295,0
20240514,111700,184229730,2295,2295,2295,2295,0
20240514,111600,184229730,2295,2295,2295,2295,0
20240514,111500,184229730,2295,2295,2295,2295,0
20240514,111400,184229730,2295,2295,2295,2295,0
20240514,111300,184229730,2295,2295,2295,2295,0
20240514,111200,184229730,2295,2295,2295,2295,0
20240514,111100,184229730,2295,2295,2295,2295,0
20240514,111000,184229730,2295,2295,2295,2295,0
20240514,110900,184229730,2295,2295,2295,2295,0
20240514,110800,184229730,2295,2295,2295,2295,0
20240514,110700,184229730,2295,2295,2295,2295,0
20240514,110600,184229730,2295,2295,2295,2295,0
20240514,110500,184229730,2295,2295,2295,2295,0
20240514,110400,184229730,2295,2295,2295,2295,0
20240514,110300,184229730,2295,2295,2295,2295,0
20240514,110200,184229730,2295,2295,2295,2295,0
20240514,110100,184229730,2295,2295,2295,2295,0
20240514,110000,184229730,2295,2295,2295,2295,0
20240514,105900,184229730,2295,2295,2295,2295,0
20240514,105800,184229730,2295,2295,2295,2295,0
20240514,105700,184229730,2295,2295,2295,2295,0
20240514,105600,184229730,2295,2295,2295,2295,0
20240514,105500,184229730,2295,2295,2295,2295,0
20240514,105400,184229730,2295,2295,2295,2295,2
20240514,105300,184225140,2295,2295,2295,2295,0
20240514,105200,184225140,2295,2295,2295,2295,0
20240514,105100,184225140,2295,2295,2295,2295,0
20240514,105000,184225140,2295,2295,2295,2295,1
20240514,104900,184222845,2295,2295,2295,2295,0
20240514,104800,184222845,2295,2295,2295,2295,1
20240514,104700,184220550,2290,2290,2290,2290,0
20240514,104600,184220550,2290,2290,2290,2290,249
20240514,104500,183650340,2295,2295,2295,2295,560
20240514,104400,182365140,2295,2295,2295,2295,1
20240514,104300,182362845,2290,2290,2290,2290,272
20240514,104200,181739965,2290,2290,2290,2290,137
20240514,104100,181426235,2285,2290,2290,2285,2007
20240514,104000,176838635,2295,2295,2295,2295,0
20240514,103900,176838635,2295,2295,2295,2295,2
20240514,103800,176834045,2295,2295,2295,2295,0
20240514,103700,176834045,2295,2295,2295,2295,1
20240514,103600,176831750,2290,2295,2295,2290,101
20240514,103500,176600455,2290,2290,2290,2290,2
20240514,103400,176595875,2295,2295,2295,2295,1
20240514,103300,176593580,2295,2295,2295,2295,1
20240514,103200,176591285,2295,2295,2295,2295,21
20240514,103100,176543090,2295,2290,2295,2290,900
20240514,103000,174480090,2290,2290,2290,2290,65
20240514,102900,174331240,2295,2295,2295,2295,0
20240514,102800,174331240,2295,2295,2295,2295,0
20240514,102700,174331240,2295,2295,2295,2295,0
20240514,102600,174331240,2295,2295,2295,2295,0
20240514,102500,174331240,2295,2295,2295,2295,0
20240514,102400,174331240,2295,2295,2295,2295,1
20240514,102300,174328945,2290,2290,2290,2290,0
20240514,102200,174328945,2290,2295,2295,2290,3
20240514,102100,174322070,2295,2295,2295,2295,0
20240514,102000,174322070,2295,2295,2295,2295,0
20240514,101900,174322070,2295,2295,2295,2295,20
20240514,101800,174276170,2295,2295,2295,2295,0
20240514,101700,174276170,2295,2295,2295,2295,0
20240514,101600,174276170,2295,2290,2295,2290,106
20240514,101500,174033425,2290,2290,2290,2290,1224
20240514,101400,171230465,2290,2280,2290,2280,11
20240514,101300,171205375,2280,2280,2280,2280,0
20240514,101200,171205375,2280,2280,2280,2280,0
20240514,101100,171205375,2280,2280,2280,2280,0
20240514,101000,171205375,2280,2280,2280,2280,108
20240514,100900,170959135,2280,2280,2280,2280,5294
20240514,100800,158888815,2285,2285,2285,2280,6472
20240514,100700,144132430,2285,2285,2285,2285,15
20240514,100600,144098155,2285,2285,2285,2285,3528
20240514,100500,136036675,2290,2290,2290,2290,3
20240514,100400,136029805,2285,2285,2285,2285,620
20240514,100300,134613105,2290,2290,2290,2290,0
20240514,100200,134613105,2290,2290,2290,2290,0
20240514,100100,134613105,2290,2290,2290,2290,0
20240514,100000,134613105,2290,2290,2290,2290,0
20240514,095900,134613105,2290,2290,2290,2290,0
20240514,095800,134613105,2290,2290,2290,2290,2
20240514,095700,134608525,2290,2285,2290,2285,1001
20240514,095600,132321235,2290,2290,2290,2290,0
20240514,095500,132321235,2290,2290,2290,2290,0
20240514,095400,132321235,2290,2290,2290,2290,2
20240514,095300,132316655,2290,2290,2290,2290,38
20240514,095200,132229635,2280,2285,2285,2280,10456
20240514,095100,108383810,2285,2285,2285,2285,1
20240514,095000,108381525,2285,2285,2285,2285,3320
20240514,094900,100795325,2285,2285,2285,2285,6392
20240514,094800,86189605,2285,2285,2285,2285,5569
20240514,094700,73464440,2285,2285,2285,2285,0
20240514,094600,73464440,2285,2285,2285,2285,13482
20240514,094500,42658070,2285,2285,2285,2285,1
20240514,094400,42655785,2290,2290,2290,2290,75
20240514,094300,42484035,2290,2290,2290,2290,0
20240514,094200,42484035,2290,2290,2290,2290,0
20240514,094100,42484035,2290,2290,2290,2290,0
20240514,094000,42484035,2290,2290,2290,2290,0
20240514,093900,42484035,2290,2290,2290,2290,0
20240514,093800,42484035,2290,2295,2295,2290,4635
20240514,093700,31869635,2295,2295,2295,2295,480
20240514,093600,30768035,2295,2295,2295,2295,200
20240514,093500,30309035,2295,2295,2295,2295,204
20240514,093400,29840855,2290,2290,2290,2290,1400
20240514,093300,26634855,2290,2290,2290,2290,30
20240514,093200,26566155,2290,2290,2290,2290,0
20240514,093100,26566155,2290,2290,2290,2290,137
20240514,093000,26252425,2290,2290,2290,2290,0
20240514,092900,26252425,2290,2290,2290,2290,0
20240514,092800,26252425,2290,2290,2290,2290,20
20240514,092700,26206625,2290,2290,2290,2290,0
20240514,092600,26206625,2290,2290,2290,2290,0
20240514,092500,26206625,2290,2290,2290,2290,200
20240514,092400,25748625,2290,2290,2290,2290,350
20240514,092300,24947125,2290,2290,2290,2290,4435
20240514,092200,14790975,2290,2290,2290,2290,179
20240514,092100,14381065,2290,2290,2290,2290,0
20240514,092000,14381065,2290,2290,2290,2290,412
20240514,091900,13437585,2295,2295,2295,2295,0
20240514,091800,13437585,2295,2295,2295,2295,2
20240514,091700,13432995,2295,2295,2295,2295,1051
20240514,091600,11020950,2295,2290,2295,2290,40
20240514,091500,10929250,2290,2290,2290,2290,183
20240514,091400,10510180,2295,2295,2295,2295,0
20240514,091300,10510180,2295,2295,2295,2295,0
20240514,091200,10510180,2295,2295,2295,2295,38
20240514,091100,10422970,2285,2285,2285,2285,0
20240514,091000,10422970,2285,2285,2285,2285,1482
20240514,090900,7036600,2285,2285,2285,2285,548
20240514,090800,5784420,2295,2295,2295,2295,5
20240514,090700,5772945,2295,2295,2295,2295,46
20240514,090600,5667375,2285,2290,2290,2285,2241
20240514,090500,545990,2295,2295,2295,2295,112
20240514,090400,288950,2295,2295,2295,2295,0
20240514,090300,288950,2295,2295,2295,2295,20
20240514,090200,243050,2300,2300,2300,2300,0
20240514,090100,243050,2300,2300,2300,2300,12
20240514,090000,215450,2290,2300,2300,2290,64