stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190800,955365520,2160,2160,2160,2160,3260
20240513,190700,955365520,2160,2160,2160,2160,0
20240513,190600,955365520,2160,2160,2160,2160,0
20240513,190500,955365520,2160,2160,2160,2160,0
20240513,190400,955365520,2160,2160,2160,2160,0
20240513,190300,955365520,2160,2160,2160,2160,0
20240513,190200,955365520,2160,2160,2160,2160,0
20240513,190100,955365520,2160,2160,2160,2160,0
20240513,190000,955365520,2160,2160,2160,2160,0
20240513,185900,955365520,2160,2160,2160,2160,0
20240513,185800,955365520,2160,2160,2160,2160,0
20240513,185700,955365520,2160,2160,2160,2160,0
20240513,185600,955365520,2160,2160,2160,2160,0
20240513,185500,955365520,2160,2160,2160,2160,0
20240513,185400,955365520,2160,2160,2160,2160,0
20240513,185300,955365520,2160,2160,2160,2160,0
20240513,185200,955365520,2160,2160,2160,2160,0
20240513,185100,955365520,2160,2160,2160,2160,0
20240513,185000,955365520,2160,2160,2160,2160,0
20240513,184900,955365520,2160,2160,2160,2160,0
20240513,184800,955365520,2160,2160,2160,2160,0
20240513,184700,955365520,2160,2160,2160,2160,0
20240513,184600,955365520,2160,2160,2160,2160,0
20240513,184500,955365520,2160,2160,2160,2160,0
20240513,184400,955365520,2160,2160,2160,2160,0
20240513,184300,955365520,2160,2160,2160,2160,0
20240513,184200,955365520,2160,2160,2160,2160,0
20240513,184100,955365520,2160,2160,2160,2160,0
20240513,184000,955365520,2160,2160,2160,2160,0
20240513,183900,955365520,2160,2160,2160,2160,0
20240513,183800,955365520,2160,2160,2160,2160,3260
20240513,183700,955365520,2160,2160,2160,2160,0
20240513,183600,955365520,2160,2160,2160,2160,0
20240513,183500,955365520,2160,2160,2160,2160,0
20240513,183400,955365520,2160,2160,2160,2160,0
20240513,183300,955365520,2160,2160,2160,2160,0
20240513,183200,955365520,2160,2160,2160,2160,0
20240513,183100,955365520,2160,2160,2160,2160,0
20240513,183000,955365520,2160,2160,2160,2160,0
20240513,182900,955365520,2160,2160,2160,2160,0
20240513,182800,955365520,2160,2160,2160,2160,0
20240513,182700,955365520,2160,2160,2160,2160,0
20240513,182600,955365520,2160,2160,2160,2160,0
20240513,182500,955365520,2160,2160,2160,2160,0
20240513,182400,955365520,2160,2160,2160,2160,0
20240513,182300,955365520,2160,2160,2160,2160,0
20240513,182200,955365520,2160,2160,2160,2160,0
20240513,182100,955365520,2160,2160,2160,2160,0
20240513,182000,955365520,2160,2160,2160,2160,0
20240513,181900,955365520,2160,2160,2160,2160,0
20240513,181800,955365520,2160,2160,2160,2160,0
20240513,181700,955365520,2160,2160,2160,2160,0
20240513,181600,955365520,2160,2160,2160,2160,0
20240513,181500,955365520,2160,2160,2160,2160,0
20240513,181400,955365520,2160,2160,2160,2160,0
20240513,181300,955365520,2160,2160,2160,2160,0
20240513,181200,955365520,2160,2160,2160,2160,0
20240513,181100,955365520,2160,2160,2160,2160,0
20240513,181000,955365520,2160,2160,2160,2160,0
20240513,180900,955365520,2160,2160,2160,2160,0
20240513,180800,955365520,2160,2160,2160,2160,3260
20240513,180700,955365520,2160,2160,2160,2160,0
20240513,180600,955365520,2160,2160,2160,2160,0
20240513,180500,955365520,2160,2160,2160,2160,0
20240513,180400,955365520,2160,2160,2160,2160,0
20240513,180300,955365520,2160,2160,2160,2160,0
20240513,180200,955365520,2160,2160,2160,2160,0
20240513,180100,955365520,2160,2160,2160,2160,0
20240513,180000,955365520,2160,2160,2160,2160,0
20240513,175900,955365520,2160,2160,2160,2160,0
20240513,175800,955365520,2160,2160,2160,2160,0
20240513,175700,955365520,2160,2160,2160,2160,0
20240513,175600,955365520,2160,2160,2160,2160,0
20240513,175500,955365520,2160,2160,2160,2160,0
20240513,175400,955365520,2160,2160,2160,2160,0
20240513,175300,955365520,2160,2160,2160,2160,0
20240513,175200,955365520,2160,2160,2160,2160,0
20240513,175100,955365520,2160,2160,2160,2160,0
20240513,175000,955365520,2160,2160,2160,2160,0
20240513,174900,955365520,2160,2160,2160,2160,0
20240513,174800,955365520,2160,2160,2160,2160,0
20240513,174700,955365520,2160,2160,2160,2160,0
20240513,174600,955365520,2160,2160,2160,2160,0
20240513,174500,955365520,2160,2160,2160,2160,0
20240513,174400,955365520,2160,2160,2160,2160,0
20240513,174300,955365520,2160,2160,2160,2160,0
20240513,174200,955365520,2160,2160,2160,2160,0
20240513,174100,955365520,2160,2160,2160,2160,0
20240513,174000,955365520,2160,2160,2160,2160,0
20240513,173900,955365520,2160,2160,2160,2160,0
20240513,173800,955365520,2160,2160,2160,2160,3260
20240513,173700,955365520,2160,2160,2160,2160,0
20240513,173600,955365520,2160,2160,2160,2160,0
20240513,173500,955365520,2160,2160,2160,2160,0
20240513,173400,955365520,2160,2160,2160,2160,0
20240513,173300,955365520,2160,2160,2160,2160,0
20240513,173200,955365520,2160,2160,2160,2160,0
20240513,173100,955365520,2160,2160,2160,2160,0
20240513,173000,955365520,2160,2160,2160,2160,0
20240513,172900,955365520,2160,2160,2160,2160,0
20240513,172800,955365520,2160,2160,2160,2160,0
20240513,172700,955365520,2160,2160,2160,2160,0
20240513,172600,955365520,2160,2160,2160,2160,0
20240513,172500,955365520,2160,2160,2160,2160,0
20240513,172400,955365520,2160,2160,2160,2160,0
20240513,172300,955365520,2160,2160,2160,2160,0
20240513,172200,955365520,2160,2160,2160,2160,0
20240513,172100,955365520,2160,2160,2160,2160,0
20240513,172000,955365520,2160,2160,2160,2160,0
20240513,171900,955365520,2160,2160,2160,2160,0
20240513,171800,955365520,2160,2160,2160,2160,0
20240513,171700,955365520,2160,2160,2160,2160,0
20240513,171600,955365520,2160,2160,2160,2160,0
20240513,171500,955365520,2160,2160,2160,2160,0
20240513,171400,955365520,2160,2160,2160,2160,0
20240513,171300,955365520,2160,2160,2160,2160,0
20240513,171200,955365520,2160,2160,2160,2160,0
20240513,171100,955365520,2160,2160,2160,2160,0
20240513,171000,955365520,2160,2160,2160,2160,0
20240513,170900,955365520,2160,2160,2160,2160,0
20240513,170800,955365520,2160,2160,2160,2160,3260
20240513,170700,955365520,2160,2160,2160,2160,0
20240513,170600,955365520,2160,2160,2160,2160,0
20240513,170500,955365520,2160,2160,2160,2160,0
20240513,170400,955365520,2160,2160,2160,2160,0
20240513,170300,955365520,2160,2160,2160,2160,0
20240513,170200,955365520,2160,2160,2160,2160,0
20240513,170100,955365520,2160,2160,2160,2160,0
20240513,170000,955365520,2160,2160,2160,2160,0
20240513,165900,955365520,2160,2160,2160,2160,0
20240513,165800,955365520,2160,2160,2160,2160,0
20240513,165700,955365520,2160,2160,2160,2160,0
20240513,165600,955365520,2160,2160,2160,2160,0
20240513,165500,955365520,2160,2160,2160,2160,0
20240513,165400,955365520,2160,2160,2160,2160,0
20240513,165300,955365520,2160,2160,2160,2160,0
20240513,165200,955365520,2160,2160,2160,2160,0
20240513,165100,955365520,2160,2160,2160,2160,0
20240513,165000,955365520,2160,2160,2160,2160,0
20240513,164900,955365520,2160,2160,2160,2160,0
20240513,164800,955365520,2160,2160,2160,2160,0
20240513,164700,955365520,2160,2160,2160,2160,0
20240513,164600,955365520,2160,2160,2160,2160,0
20240513,164500,955365520,2160,2160,2160,2160,0
20240513,164400,955365520,2160,2160,2160,2160,0
20240513,164300,955365520,2160,2160,2160,2160,0
20240513,164200,955365520,2160,2160,2160,2160,0
20240513,164100,955365520,2160,2160,2160,2160,0
20240513,164000,955365520,2160,2160,2160,2160,0
20240513,163900,955365520,2160,2160,2160,2160,0
20240513,163800,955365520,2160,2160,2160,2160,3260
20240513,163700,955365520,2160,2160,2160,2160,0
20240513,163600,955365520,2160,2160,2160,2160,0
20240513,163500,955365520,2160,2160,2160,2160,0
20240513,163400,955365520,2160,2160,2160,2160,0
20240513,163300,955365520,2160,2160,2160,2160,0
20240513,163200,955365520,2160,2160,2160,2160,0
20240513,163100,955365520,2160,2160,2160,2160,0
20240513,163000,955365520,2160,2160,2160,2160,0
20240513,162900,955365520,2160,2160,2160,2160,0
20240513,162800,955365520,2160,2160,2160,2160,0
20240513,162700,955365520,2160,2160,2160,2160,0
20240513,162600,955365520,2160,2160,2160,2160,0
20240513,162500,955365520,2160,2160,2160,2160,0
20240513,162400,955365520,2160,2160,2160,2160,0
20240513,162300,955365520,2160,2160,2160,2160,0
20240513,162200,955365520,2160,2160,2160,2160,0
20240513,162100,955365520,2160,2160,2160,2160,0
20240513,162000,955365520,2160,2160,2160,2160,0
20240513,161900,955365520,2160,2160,2160,2160,0
20240513,161800,955365520,2160,2160,2160,2160,0
20240513,161700,955365520,2160,2160,2160,2160,0
20240513,161600,955365520,2160,2160,2160,2160,0
20240513,161500,955365520,2160,2160,2160,2160,0
20240513,161400,955365520,2160,2160,2160,2160,0
20240513,161300,955365520,2160,2160,2160,2160,0
20240513,161200,955365520,2160,2160,2160,2160,0
20240513,161100,955365520,2160,2160,2160,2160,0
20240513,161000,955365520,2160,2160,2160,2160,0
20240513,160900,955365520,2160,2160,2160,2160,0
20240513,160800,955365520,2160,2160,2160,2160,3260
20240513,160700,955365520,2160,2160,2160,2160,0
20240513,160600,955365520,2160,2160,2160,2160,0
20240513,160500,955365520,2160,2160,2160,2160,0
20240513,160400,955365520,2160,2160,2160,2160,0
20240513,160300,955365520,2160,2160,2160,2160,0
20240513,160200,955365520,2160,2160,2160,2160,0
20240513,160100,955365520,2160,2160,2160,2160,0
20240513,160000,955365520,2160,2160,2160,2160,0
20240513,155900,955365520,2160,2160,2160,2160,0
20240513,155800,955365520,2160,2160,2160,2160,0
20240513,155700,955365520,2160,2160,2160,2160,0
20240513,155600,955365520,2160,2160,2160,2160,0
20240513,155500,955365520,2160,2160,2160,2160,0
20240513,155400,955365520,2160,2160,2160,2160,0
20240513,155300,955365520,2160,2160,2160,2160,0
20240513,155200,955365520,2160,2160,2160,2160,0
20240513,155100,955365520,2160,2160,2160,2160,0
20240513,155000,955365520,2160,2160,2160,2160,0
20240513,154900,955365520,2160,2160,2160,2160,0
20240513,154800,955365520,2160,2160,2160,2160,0
20240513,154700,955365520,2160,2160,2160,2160,0
20240513,154600,955365520,2160,2160,2160,2160,0
20240513,154500,955365520,2160,2160,2160,2160,0
20240513,154400,955365520,2160,2160,2160,2160,0
20240513,154300,955365520,2160,2160,2160,2160,0
20240513,154200,955365520,2160,2160,2160,2160,0
20240513,154100,955365520,2160,2160,2160,2160,0
20240513,154000,955365520,2160,2160,2160,2160,0
20240513,153900,955365520,2160,2160,2160,2160,0
20240513,153800,955365520,2160,2160,2160,2160,3260
20240513,153700,955365520,2160,2160,2160,2160,0
20240513,153600,955365520,2160,2160,2160,2160,0
20240513,153500,955365520,2160,2160,2160,2160,0
20240513,153400,955365520,2160,2160,2160,2160,0
20240513,153300,955365520,2160,2160,2160,2160,0
20240513,153200,955365520,2160,2160,2160,2160,0
20240513,153100,955365520,2160,2160,2160,2160,0
20240513,153000,955365520,2160,2160,2160,2160,3260
20240513,152900,948323920,2160,2160,2160,2160,0
20240513,152800,948323920,2160,2160,2160,2160,0
20240513,152700,948323920,2160,2160,2160,2160,0
20240513,152600,948323920,2160,2160,2160,2160,0
20240513,152500,948323920,2160,2160,2160,2160,0
20240513,152400,948323920,2160,2160,2160,2160,0
20240513,152300,948323920,2160,2160,2160,2160,0
20240513,152200,948323920,2160,2160,2160,2160,0
20240513,152100,948323920,2160,2160,2160,2160,0
20240513,152000,948323920,2160,2160,2160,2160,0
20240513,151900,948323920,2160,2160,2160,2160,5380
20240513,151800,936703120,2165,2160,2165,2160,13
20240513,151700,936675015,2165,2170,2170,2165,831
20240513,151600,934875895,2165,2165,2170,2165,607
20240513,151500,933561735,2170,2160,2170,2160,707
20240513,151400,932034565,2160,2160,2160,2160,1637
20240513,151300,928498645,2160,2160,2160,2160,30
20240513,151200,928433845,2160,2170,2170,2160,133
20240513,151100,928146555,2165,2170,2170,2165,7412
20240513,151000,912098995,2170,2155,2170,2155,2051
20240513,150900,907665225,2165,2160,2165,2160,101
20240513,150800,907447060,2165,2165,2165,2165,1
20240513,150700,907444895,2165,2160,2165,2160,786
20240513,150600,905747085,2160,2145,2160,2145,3008
20240513,150500,899265160,2155,2150,2155,2145,4246
20240513,150400,890143300,2155,2155,2155,2155,0
20240513,150300,890143300,2155,2150,2155,2150,13
20240513,150200,890115340,2155,2150,2155,2145,1396
20240513,150100,887120755,2155,2150,2155,2150,1761
20240513,150000,883334595,2150,2150,2150,2150,21
20240513,145900,883289445,2150,2150,2150,2150,367
20240513,145800,882500395,2155,2150,2155,2145,2061
20240513,145700,878076485,2150,2150,2150,2150,30
20240513,145600,878011985,2150,2150,2150,2150,2041
20240513,145500,873623835,2150,2145,2150,2145,501
20240513,145400,872549185,2150,2150,2150,2150,130
20240513,145300,872269685,2150,2150,2150,2150,5
20240513,145200,872258935,2155,2150,2155,2150,524
20240513,145100,871131350,2150,2145,2150,2145,101
20240513,145000,870914700,2150,2150,2150,2150,1
20240513,144900,870912550,2145,2150,2150,2145,3573
20240513,144800,863248375,2150,2150,2150,2150,0
20240513,144700,863248375,2150,2150,2150,2150,109
20240513,144600,863014025,2150,2150,2150,2150,28
20240513,144500,862953825,2150,2150,2150,2145,12576
20240513,144400,835972720,2145,2145,2145,2145,0
20240513,144300,835972720,2145,2145,2145,2145,0
20240513,144200,835972720,2145,2150,2150,2145,1920
20240513,144100,831852340,2150,2150,2150,2145,1164
20240513,144000,829349890,2150,2150,2150,2150,101
20240513,143900,829132740,2150,2150,2150,2150,7415
20240513,143800,813190490,2155,2150,2155,2150,1611
20240513,143700,809726785,2150,2150,2150,2150,5170
20240513,143600,798611285,2155,2155,2155,2155,1
20240513,143500,798609130,2150,2150,2150,2150,0
20240513,143400,798609130,2150,2150,2155,2150,3635
20240513,143300,790793865,2150,2150,2150,2150,425
20240513,143200,789880115,2155,2155,2155,2155,0
20240513,143100,789880115,2155,2155,2155,2155,69
20240513,143000,789731420,2155,2155,2155,2155,1530
20240513,142900,786434270,2155,2155,2155,2155,3
20240513,142800,786427805,2155,2155,2155,2155,0
20240513,142700,786427805,2155,2155,2160,2155,248
20240513,142600,785893340,2160,2160,2160,2160,0
20240513,142500,785893340,2160,2160,2160,2160,0
20240513,142400,785893340,2160,2160,2160,2160,1
20240513,142300,785891180,2155,2155,2155,2155,80
20240513,142200,785718780,2155,2155,2155,2155,0
20240513,142100,785718780,2155,2155,2155,2155,280
20240513,142000,785115380,2155,2155,2155,2155,0
20240513,141900,785115380,2155,2155,2155,2155,500
20240513,141800,784037880,2155,2155,2155,2155,20
20240513,141700,783994780,2150,2155,2155,2150,131
20240513,141600,783712480,2155,2155,2155,2155,0
20240513,141500,783712480,2155,2155,2155,2155,300
20240513,141400,783065980,2155,2155,2155,2155,0
20240513,141300,783065980,2155,2155,2155,2155,644
20240513,141200,781678160,2155,2160,2160,2155,124
20240513,141100,781410440,2160,2160,2160,2155,52
20240513,141000,781298370,2155,2155,2155,2155,500
20240513,140900,780220870,2160,2160,2160,2160,0
20240513,140800,780220870,2160,2160,2160,2160,0
20240513,140700,780220870,2160,2155,2160,2150,732
20240513,140600,778645015,2160,2155,2160,2150,1926
20240513,140500,774497090,2155,2155,2155,2155,265
20240513,140400,773926015,2160,2160,2160,2160,3
20240513,140300,773919535,2160,2160,2160,2160,28
20240513,140200,773859055,2155,2155,2155,2155,0
20240513,140100,773859055,2155,2155,2155,2155,60
20240513,140000,773729755,2160,2160,2160,2160,0
20240513,135900,773729755,2160,2160,2160,2160,0
20240513,135800,773729755,2160,2155,2160,2155,37
20240513,135700,773650005,2155,2155,2155,2155,906
20240513,135600,771697575,2160,2160,2160,2160,0
20240513,135500,771697575,2160,2160,2160,2160,0
20240513,135400,771697575,2160,2160,2160,2160,1
20240513,135300,771695415,2160,2160,2160,2160,0
20240513,135200,771695415,2160,2160,2160,2160,5
20240513,135100,771684615,2160,2160,2160,2160,0
20240513,135000,771684615,2160,2155,2160,2155,203
20240513,134900,771247140,2160,2160,2160,2160,100
20240513,134800,771031140,2165,2165,2165,2165,1
20240513,134700,771028975,2160,2165,2165,2160,2
20240513,134600,771024650,2160,2165,2165,2160,6
20240513,134500,771011685,2150,2165,2165,2150,473
20240513,134400,769994720,2165,2160,2165,2160,1023
20240513,134300,767785035,2160,2155,2160,2150,413
20240513,134200,766897030,2155,2160,2160,2155,95
20240513,134100,766691840,2160,2155,2160,2155,466
20240513,134000,765687585,2160,2160,2160,2160,0
20240513,133900,765687585,2160,2155,2160,2150,1145
20240513,133800,763225760,2160,2160,2160,2160,0
20240513,133700,763225760,2160,2160,2160,2160,10
20240513,133600,763204160,2160,2160,2160,2160,510
20240513,133500,762102560,2160,2160,2160,2160,16
20240513,133400,762068000,2160,2160,2160,2150,2712
20240513,133300,756237090,2160,2160,2160,2160,5
20240513,133200,756226290,2160,2160,2160,2160,0
20240513,133100,756226290,2160,2155,2160,2150,1826
20240513,133000,752292130,2160,2150,2160,2150,401
20240513,132900,751429970,2160,2160,2160,2150,1091
20240513,132800,749073420,2160,2160,2160,2160,0
20240513,132700,749073420,2160,2160,2160,2150,51
20240513,132600,748963750,2150,2160,2160,2150,788
20240513,132500,747267660,2160,2160,2160,2160,500
20240513,132400,746187660,2165,2165,2165,2165,1
20240513,132300,746185495,2165,2165,2165,2165,1
20240513,132200,746183330,2160,2160,2160,2160,10
20240513,132100,746161730,2160,2160,2160,2160,501
20240513,132000,745079570,2145,2160,2160,2145,1425
20240513,131900,742015445,2150,2160,2160,2150,398
20240513,131800,741157365,2160,2150,2160,2150,111
20240513,131700,740918705,2165,2160,2165,2145,18006
20240513,131600,702263745,2165,2165,2165,2165,10
20240513,131500,702242095,2165,2165,2165,2165,0
20240513,131400,702242095,2165,2165,2165,2165,79
20240513,131300,702071060,2170,2170,2170,2170,0
20240513,131200,702071060,2170,2170,2170,2170,0
20240513,131100,702071060,2170,2165,2170,2150,2475
20240513,131000,696713380,2165,2155,2165,2155,526
20240513,130900,695579840,2165,2165,2165,2165,30
20240513,130800,695514890,2165,2155,2165,2155,201
20240513,130700,695081725,2165,2165,2165,2150,800
20240513,130600,693360225,2165,2150,2165,2150,2001
20240513,130500,689058060,2165,2155,2165,2150,926
20240513,130400,687062740,2155,2150,2155,2150,1642
20240513,130300,683525730,2155,2160,2165,2155,2324
20240513,130200,678507490,2160,2155,2160,2150,13
20240513,130100,678479450,2160,2160,2160,2150,45
20240513,130000,678382590,2150,2155,2160,2150,218
20240513,125900,677912795,2150,2155,2155,2150,607
20240513,125800,676607725,2150,2150,2150,2150,0
20240513,125700,676607725,2150,2150,2155,2150,1512
20240513,125600,673356915,2150,2150,2150,2150,642
20240513,125500,671976615,2160,2155,2160,2155,2139
20240513,125400,667367065,2155,2155,2155,2155,0
20240513,125300,667367065,2155,2155,2155,2155,210
20240513,125200,666914515,2155,2150,2155,2150,47
20240513,125100,666813235,2150,2150,2150,2150,14
20240513,125000,666783135,2150,2150,2150,2150,0
20240513,124900,666783135,2150,2150,2150,2150,0
20240513,124800,666783135,2150,2165,2170,2150,2890
20240513,124700,660532420,2160,2160,2160,2160,560
20240513,124600,659322820,2165,2150,2165,2145,2708
20240513,124500,653503260,2160,2160,2160,2160,500
20240513,124400,652423260,2150,2150,2150,2150,0
20240513,124300,652423260,2150,2150,2150,2150,65
20240513,124200,652283510,2150,2150,2150,2145,1396
20240513,124100,649282115,2150,2160,2160,2150,2104
20240513,124000,644757515,2150,2155,2155,2150,151
20240513,123900,644432705,2155,2150,2155,2150,501
20240513,123800,643355550,2150,2150,2150,2150,5104
20240513,123700,632381950,2150,2160,2165,2150,316
20240513,123600,631701465,2150,2155,2160,2150,1660
20240513,123500,628130820,2160,2160,2160,2160,142
20240513,123400,627824100,2150,2150,2150,2150,500
20240513,123300,626749100,2150,2155,2155,2145,11393
20240513,123200,602263500,2150,2155,2155,2150,675
20240513,123100,600811525,2155,2155,2155,2155,152
20240513,123000,600483965,2155,2155,2155,2155,2860
20240513,122900,594320665,2165,2155,2165,2155,51
20240513,122800,594210260,2155,2155,2155,2155,290
20240513,122700,593585310,2155,2155,2155,2155,0
20240513,122600,593585310,2155,2165,2165,2155,1119
20240513,122500,591172475,2165,2165,2165,2165,100
20240513,122400,590955975,2170,2170,2170,2170,0
20240513,122300,590955975,2170,2170,2170,2150,11228
20240513,122200,566786695,2170,2160,2170,2155,702
20240513,122100,565272760,2160,2165,2165,2160,1310
20240513,122000,562441610,2165,2165,2165,2165,100
20240513,121900,562225110,2165,2165,2165,2155,2765
20240513,121800,556254675,2160,2160,2160,2160,85
20240513,121700,556071075,2160,2160,2160,2160,2553
20240513,121600,550556595,2165,2170,2170,2165,811
20240513,121500,548799100,2165,2165,2165,2165,0
20240513,121400,548799100,2165,2165,2165,2165,500
20240513,121300,547716600,2165,2165,2165,2165,1000
20240513,121200,545551600,2165,2165,2165,2165,245
20240513,121100,545021175,2165,2165,2165,2165,101
20240513,121000,544802510,2160,2160,2160,2160,6563
20240513,120900,530626430,2155,2155,2155,2155,500
20240513,120800,529548930,2155,2160,2160,2155,9442
20240513,120700,509174075,2165,2165,2170,2160,986
20240513,120600,507038480,2165,2165,2165,2165,1654
20240513,120500,503457570,2165,2175,2175,2165,8320
20240513,120400,485415620,2175,2170,2180,2170,284
20240513,120300,484798335,2170,2170,2170,2170,257
20240513,120200,484240645,2170,2175,2175,2170,8201
20240513,120100,466415655,2175,2175,2175,2175,0
20240513,120000,466415655,2175,2185,2185,2175,18549
20240513,115900,425974530,2185,2185,2185,2185,808
20240513,115800,424209050,2185,2185,2185,2185,0
20240513,115700,424209050,2185,2185,2185,2185,2
20240513,115600,424204680,2185,2185,2185,2185,0
20240513,115500,424204680,2185,2190,2190,2185,1102
20240513,115400,421796800,2190,2190,2190,2190,100
20240513,115300,421577800,2190,2190,2190,2190,103
20240513,115200,421352230,2195,2195,2195,2195,100
20240513,115100,421132730,2195,2195,2195,2195,0
20240513,115000,421132730,2195,2195,2195,2195,2
20240513,114900,421128340,2185,2185,2185,2185,10
20240513,114800,421106490,2195,2195,2195,2195,500
20240513,114700,420008990,2195,2190,2195,2190,500
20240513,114600,418911995,2195,2195,2195,2195,0
20240513,114500,418911995,2195,2195,2195,2195,0
20240513,114400,418911995,2195,2190,2195,2180,4002
20240513,114300,410164605,2190,2190,2190,2190,0
20240513,114200,410164605,2190,2190,2190,2190,16
20240513,114100,410129565,2190,2185,2190,2180,4262
20240513,114000,400832700,2190,2190,2190,2190,0
20240513,113900,400832700,2190,2190,2190,2190,40
20240513,113800,400745100,2190,2185,2190,2185,103
20240513,113700,400519540,2190,2190,2190,2190,1000
20240513,113600,398329540,2190,2185,2190,2185,680
20240513,113500,396843730,2185,2185,2185,2185,819
20240513,113400,395054215,2180,2180,2180,2180,0
20240513,113300,395054215,2180,2185,2185,2180,10000
20240513,113200,373240390,2185,2185,2185,2185,500
20240513,113100,372147890,2185,2190,2190,2185,10159
20240513,113000,349948325,2190,2190,2190,2190,1647
20240513,112900,346341395,2190,2190,2190,2190,0
20240513,112800,346341395,2190,2190,2190,2190,0
20240513,112700,346341395,2190,2190,2190,2190,0
20240513,112600,346341395,2190,2190,2190,2190,0
20240513,112500,346341395,2190,2190,2190,2190,0
20240513,112400,346341395,2190,2190,2190,2190,0
20240513,112300,346341395,2190,2190,2190,2190,2000
20240513,112200,341961395,2190,2190,2190,2190,150
20240513,112100,341632895,2190,2190,2190,2190,443
20240513,112000,340662725,2200,2200,2200,2200,0
20240513,111900,340662725,2200,2200,2200,2200,500
20240513,111800,339562725,2200,2190,2200,2190,2067
20240513,111700,335035985,2185,2190,2190,2185,2967
20240513,111600,328545590,2190,2190,2190,2190,4110
20240513,111500,319544690,2195,2195,2195,2195,448
20240513,111400,318561330,2195,2195,2195,2195,0
20240513,111300,318561330,2195,2190,2195,2190,579
20240513,111200,317291120,2190,2195,2200,2185,9778
20240513,111100,295870920,2200,2200,2200,2200,0
20240513,111000,295870920,2200,2200,2200,2200,0
20240513,110900,295870920,2200,2200,2200,2200,0
20240513,110800,295870920,2200,2195,2200,2195,1208
20240513,110700,293219350,2200,2200,2200,2195,202
20240513,110600,292775950,2195,2200,2200,2195,1010
20240513,110500,290558950,2200,2200,2200,2200,0
20240513,110400,290558950,2200,2200,2200,2200,0
20240513,110300,290558950,2200,2200,2200,2200,0
20240513,110200,290558950,2200,2200,2200,2190,5155
20240513,110100,279250570,2200,2195,2200,2195,105
20240513,110000,279020090,2200,2200,2200,2200,0
20240513,105900,279020090,2200,2200,2200,2200,7
20240513,105800,279004690,2200,2200,2200,2200,46
20240513,105700,278903490,2200,2200,2200,2200,0
20240513,105600,278903490,2200,2200,2200,2200,50
20240513,105500,278793490,2200,2200,2200,2200,200
20240513,105400,278353490,2200,2195,2200,2195,302
20240513,105300,277690595,2200,2195,2200,2195,501
20240513,105200,276590895,2200,2200,2200,2200,348
20240513,105100,275825295,2200,2205,2205,2200,501
20240513,105000,274723090,2200,2205,2210,2200,1494
20240513,104900,271435535,2205,2205,2205,2200,301
20240513,104800,270772330,2200,2205,2205,2200,710
20240513,104700,269209280,2205,2195,2205,2195,502
20240513,104600,268107370,2205,2195,2205,2195,1197
20240513,104500,265479945,2200,2210,2210,2200,1566
20240513,104400,262034735,2210,2210,2210,2210,0
20240513,104300,262034735,2210,2210,2210,2210,1
20240513,104200,262032525,2210,2210,2210,2210,1
20240513,104100,262030315,2210,2200,2210,2200,327
20240513,104000,261308725,2200,2205,2205,2200,5241
20240513,103900,249776585,2210,2205,2210,2205,2
20240513,103800,249772170,2210,2210,2210,2210,0
20240513,103700,249772170,2210,2210,2210,2210,0
20240513,103600,249772170,2210,2210,2210,2210,0
20240513,103500,249772170,2210,2205,2210,2205,227
20240513,103400,249271630,2205,2205,2205,2205,1000
20240513,103300,247066630,2210,2210,2210,2210,0
20240513,103200,247066630,2210,2205,2210,2205,1054
20240513,103100,244742550,2205,2205,2205,2205,0
20240513,103000,244742550,2205,2200,2205,2200,5594
20240513,102900,232430700,2205,2200,2205,2200,1268
20240513,102800,229640765,2205,2205,2205,2205,12
20240513,102700,229614305,2200,2205,2205,2200,5004
20240513,102600,218605490,2205,2205,2205,2205,395
20240513,102500,217734515,2210,2210,2210,2210,23
20240513,102400,217683685,2215,2215,2215,2215,0
20240513,102300,217683685,2215,2215,2215,2215,55
20240513,102200,217561860,2215,2215,2215,2215,0
20240513,102100,217561860,2215,2205,2215,2205,59
20240513,102000,217431665,2200,2200,2200,2200,500
20240513,101900,216331665,2200,2200,2200,2200,1000
20240513,101800,214131665,2200,2205,2205,2200,915
20240513,101700,212116265,2205,2205,2205,2205,600
20240513,101600,210793265,2205,2210,2210,2205,3615
20240513,101500,202822185,2210,2205,2210,2205,949
20240513,101400,200727480,2210,2210,2210,2210,27
20240513,101300,200667810,2210,2210,2210,2210,700
20240513,101200,199120810,2205,2205,2205,2205,1898
20240513,101100,194935720,2210,2210,2210,2210,324
20240513,101000,194219680,2210,2210,2210,2210,107
20240513,100900,193983210,2210,2210,2210,2210,300
20240513,100800,193320210,2210,2210,2210,2210,815
20240513,100700,191519060,2210,2215,2215,2210,623
20240513,100600,190142220,2220,2215,2220,2215,100
20240513,100500,189920690,2220,2220,2220,2220,21
20240513,100400,189874070,2220,2210,2220,2210,88
20240513,100300,189679490,2210,2210,2210,2210,31
20240513,100200,189610980,2220,2220,2220,2220,150
20240513,100100,189277980,2220,2220,2220,2220,2007
20240513,100000,184822440,2220,2210,2225,2210,1012
20240513,095900,182575890,2220,2220,2220,2220,71
20240513,095800,182418270,2220,2220,2220,2220,1004
20240513,095700,180189390,2220,2220,2220,2220,4
20240513,095600,180180510,2205,2215,2215,2205,2005
20240513,095500,175757565,2210,2220,2220,2210,437
20240513,095400,174791775,2220,2210,2220,2210,15
20240513,095300,174758495,2210,2220,2220,2210,3974
20240513,095200,165964285,2220,2220,2220,2220,550
20240513,095100,164743285,2220,2215,2220,2215,101
20240513,095000,164519120,2220,2220,2220,2220,45
20240513,094900,164419220,2220,2220,2220,2220,0
20240513,094800,164419220,2220,2220,2220,2215,61
20240513,094700,164283830,2220,2220,2220,2220,96
20240513,094600,164070710,2225,2225,2225,2225,1
20240513,094500,164068485,2225,2225,2225,2225,1
20240513,094400,164066260,2225,2220,2225,2220,3862
20240513,094300,155480375,2215,2215,2215,2215,301
20240513,094200,154813660,2215,2220,2220,2215,2
20240513,094100,154809225,2220,2215,2220,2215,72
20240513,094000,154649635,2220,2210,2220,2210,1132
20240513,093900,152142340,2215,2215,2215,2215,0
20240513,093800,152142340,2215,2210,2215,2210,611
20240513,093700,150792025,2210,2210,2210,2210,39
20240513,093600,150705835,2210,2220,2220,2210,1653
20240513,093500,147048185,2215,2215,2215,2215,605
20240513,093400,145708110,2215,2215,2215,2210,132
20240513,093300,145415880,2215,2220,2220,2215,832
20240513,093200,143572730,2220,2220,2220,2220,1
20240513,093100,143570510,2225,2215,2225,2210,1047
20240513,093000,141253325,2215,2220,2225,2215,1673
20240513,092900,137538275,2220,2220,2220,2220,143
20240513,092800,137220815,2225,2220,2225,2220,41
20240513,092700,137129790,2220,2220,2220,2220,1000
20240513,092600,134909790,2220,2225,2225,2220,1024
20240513,092500,132631505,2230,2225,2230,2225,440
20240513,092400,131650955,2230,2215,2230,2215,5523
20240513,092300,119362015,2215,2215,2215,2215,300
20240513,092200,118697515,2225,2210,2225,2210,23
20240513,092100,118646670,2210,2215,2215,2210,646
20240513,092000,117218760,2210,2225,2225,2210,66
20240513,091900,117072600,2210,2210,2210,2210,1720
20240513,091800,113271400,2210,2210,2210,2210,79
20240513,091700,113096810,2210,2210,2210,2210,102
20240513,091600,112871390,2225,2205,2225,2205,1681
20240513,091500,109144585,2210,2205,2210,2200,6827
20240513,091400,94095240,2205,2225,2225,2205,13369
20240513,091300,64566950,2240,2230,2240,2220,6194
20240513,091200,50777415,2230,2230,2245,2230,1375
20240513,091100,47710765,2230,2245,2245,2230,297
20240513,091000,47046880,2235,2245,2245,2235,1168
20240513,090900,44436380,2250,2250,2250,2250,2
20240513,090800,44431880,2250,2245,2250,2240,388
20240513,090700,43561050,2240,2235,2240,2235,900
20240513,090600,41547485,2235,2235,2235,2235,0
20240513,090500,41547485,2235,2240,2240,2235,563
20240513,090400,40288155,2235,2230,2240,2230,901
20240513,090300,38272700,2220,2235,2235,2220,5986
20240513,090200,24958535,2240,2245,2250,2240,5470
20240513,090100,12692145,2245,2250,2255,2245,1920
20240513,090000,8373190,2250,2240,2250,2240,3738