stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,190800,840157865,2150,2150,2150,2150,7117
20240514,190700,840157865,2150,2150,2150,2150,0
20240514,190600,840157865,2150,2150,2150,2150,0
20240514,190500,840157865,2150,2150,2150,2150,0
20240514,190400,840157865,2150,2150,2150,2150,0
20240514,190300,840157865,2150,2150,2150,2150,0
20240514,190200,840157865,2150,2150,2150,2150,0
20240514,190100,840157865,2150,2150,2150,2150,0
20240514,190000,840157865,2150,2150,2150,2150,0
20240514,185900,840157865,2150,2150,2150,2150,0
20240514,185800,840157865,2150,2150,2150,2150,0
20240514,185700,840157865,2150,2150,2150,2150,0
20240514,185600,840157865,2150,2150,2150,2150,0
20240514,185500,840157865,2150,2150,2150,2150,0
20240514,185400,840157865,2150,2150,2150,2150,0
20240514,185300,840157865,2150,2150,2150,2150,0
20240514,185200,840157865,2150,2150,2150,2150,0
20240514,185100,840157865,2150,2150,2150,2150,0
20240514,185000,840157865,2150,2150,2150,2150,0
20240514,184900,840157865,2150,2150,2150,2150,0
20240514,184800,840157865,2150,2150,2150,2150,0
20240514,184700,840157865,2150,2150,2150,2150,0
20240514,184600,840157865,2150,2150,2150,2150,0
20240514,184500,840157865,2150,2150,2150,2150,0
20240514,184400,840157865,2150,2150,2150,2150,0
20240514,184300,840157865,2150,2150,2150,2150,0
20240514,184200,840157865,2150,2150,2150,2150,0
20240514,184100,840157865,2150,2150,2150,2150,0
20240514,184000,840157865,2150,2150,2150,2150,0
20240514,183900,840157865,2150,2150,2150,2150,0
20240514,183800,840157865,2150,2150,2150,2150,7117
20240514,183700,840157865,2150,2150,2150,2150,0
20240514,183600,840157865,2150,2150,2150,2150,0
20240514,183500,840157865,2150,2150,2150,2150,0
20240514,183400,840157865,2150,2150,2150,2150,0
20240514,183300,840157865,2150,2150,2150,2150,0
20240514,183200,840157865,2150,2150,2150,2150,0
20240514,183100,840157865,2150,2150,2150,2150,0
20240514,183000,840157865,2150,2150,2150,2150,0
20240514,182900,840157865,2150,2150,2150,2150,0
20240514,182800,840157865,2150,2150,2150,2150,0
20240514,182700,840157865,2150,2150,2150,2150,0
20240514,182600,840157865,2150,2150,2150,2150,0
20240514,182500,840157865,2150,2150,2150,2150,0
20240514,182400,840157865,2150,2150,2150,2150,0
20240514,182300,840157865,2150,2150,2150,2150,0
20240514,182200,840157865,2150,2150,2150,2150,0
20240514,182100,840157865,2150,2150,2150,2150,0
20240514,182000,840157865,2150,2150,2150,2150,0
20240514,181900,840157865,2150,2150,2150,2150,0
20240514,181800,840157865,2150,2150,2150,2150,0
20240514,181700,840157865,2150,2150,2150,2150,0
20240514,181600,840157865,2150,2150,2150,2150,0
20240514,181500,840157865,2150,2150,2150,2150,0
20240514,181400,840157865,2150,2150,2150,2150,0
20240514,181300,840157865,2150,2150,2150,2150,0
20240514,181200,840157865,2150,2150,2150,2150,0
20240514,181100,840157865,2150,2150,2150,2150,0
20240514,181000,840157865,2150,2150,2150,2150,0
20240514,180900,840157865,2150,2150,2150,2150,0
20240514,180800,840157865,2150,2150,2150,2150,7117
20240514,180700,840157865,2150,2150,2150,2150,0
20240514,180600,840157865,2150,2150,2150,2150,0
20240514,180500,840157865,2150,2150,2150,2150,0
20240514,180400,840157865,2150,2150,2150,2150,0
20240514,180300,840157865,2150,2150,2150,2150,0
20240514,180200,840157865,2150,2150,2150,2150,0
20240514,180100,840157865,2150,2150,2150,2150,0
20240514,180000,840157865,2150,2150,2150,2150,0
20240514,175900,840157865,2150,2150,2150,2150,0
20240514,175800,840157865,2150,2150,2150,2150,0
20240514,175700,840157865,2150,2150,2150,2150,0
20240514,175600,840157865,2150,2150,2150,2150,0
20240514,175500,840157865,2150,2150,2150,2150,0
20240514,175400,840157865,2150,2150,2150,2150,0
20240514,175300,840157865,2150,2150,2150,2150,0
20240514,175200,840157865,2150,2150,2150,2150,0
20240514,175100,840157865,2150,2150,2150,2150,0
20240514,175000,840157865,2150,2150,2150,2150,0
20240514,174900,840157865,2150,2150,2150,2150,0
20240514,174800,840157865,2150,2150,2150,2150,0
20240514,174700,840157865,2150,2150,2150,2150,0
20240514,174600,840157865,2150,2150,2150,2150,0
20240514,174500,840157865,2150,2150,2150,2150,0
20240514,174400,840157865,2150,2150,2150,2150,0
20240514,174300,840157865,2150,2150,2150,2150,0
20240514,174200,840157865,2150,2150,2150,2150,0
20240514,174100,840157865,2150,2150,2150,2150,0
20240514,174000,840157865,2150,2150,2150,2150,0
20240514,173900,840157865,2150,2150,2150,2150,0
20240514,173800,840157865,2150,2150,2150,2150,7117
20240514,173700,840157865,2150,2150,2150,2150,0
20240514,173600,840157865,2150,2150,2150,2150,0
20240514,173500,840157865,2150,2150,2150,2150,0
20240514,173400,840157865,2150,2150,2150,2150,0
20240514,173300,840157865,2150,2150,2150,2150,0
20240514,173200,840157865,2150,2150,2150,2150,0
20240514,173100,840157865,2150,2150,2150,2150,0
20240514,173000,840157865,2150,2150,2150,2150,0
20240514,172900,840157865,2150,2150,2150,2150,0
20240514,172800,840157865,2150,2150,2150,2150,0
20240514,172700,840157865,2150,2150,2150,2150,0
20240514,172600,840157865,2150,2150,2150,2150,0
20240514,172500,840157865,2150,2150,2150,2150,0
20240514,172400,840157865,2150,2150,2150,2150,0
20240514,172300,840157865,2150,2150,2150,2150,0
20240514,172200,840157865,2150,2150,2150,2150,0
20240514,172100,840157865,2150,2150,2150,2150,0
20240514,172000,840157865,2150,2150,2150,2150,0
20240514,171900,840157865,2150,2150,2150,2150,0
20240514,171800,840157865,2150,2150,2150,2150,0
20240514,171700,840157865,2150,2150,2150,2150,0
20240514,171600,840157865,2150,2150,2150,2150,0
20240514,171500,840157865,2150,2150,2150,2150,0
20240514,171400,840157865,2150,2150,2150,2150,0
20240514,171300,840157865,2150,2150,2150,2150,0
20240514,171200,840157865,2150,2150,2150,2150,0
20240514,171100,840157865,2150,2150,2150,2150,0
20240514,171000,840157865,2150,2150,2150,2150,0
20240514,170900,840157865,2150,2150,2150,2150,0
20240514,170800,840157865,2150,2150,2150,2150,7117
20240514,170700,840157865,2150,2150,2150,2150,0
20240514,170600,840157865,2150,2150,2150,2150,0
20240514,170500,840157865,2150,2150,2150,2150,0
20240514,170400,840157865,2150,2150,2150,2150,0
20240514,170300,840157865,2150,2150,2150,2150,0
20240514,170200,840157865,2150,2150,2150,2150,0
20240514,170100,840157865,2150,2150,2150,2150,0
20240514,170000,840157865,2150,2150,2150,2150,0
20240514,165900,840157865,2150,2150,2150,2150,0
20240514,165800,840157865,2150,2150,2150,2150,0
20240514,165700,840157865,2150,2150,2150,2150,0
20240514,165600,840157865,2150,2150,2150,2150,0
20240514,165500,840157865,2150,2150,2150,2150,0
20240514,165400,840157865,2150,2150,2150,2150,0
20240514,165300,840157865,2150,2150,2150,2150,0
20240514,165200,840157865,2150,2150,2150,2150,0
20240514,165100,840157865,2150,2150,2150,2150,0
20240514,165000,840157865,2150,2150,2150,2150,0
20240514,164900,840157865,2150,2150,2150,2150,0
20240514,164800,840157865,2150,2150,2150,2150,0
20240514,164700,840157865,2150,2150,2150,2150,0
20240514,164600,840157865,2150,2150,2150,2150,0
20240514,164500,840157865,2150,2150,2150,2150,0
20240514,164400,840157865,2150,2150,2150,2150,0
20240514,164300,840157865,2150,2150,2150,2150,0
20240514,164200,840157865,2150,2150,2150,2150,0
20240514,164100,840157865,2150,2150,2150,2150,0
20240514,164000,840157865,2150,2150,2150,2150,0
20240514,163900,840157865,2150,2150,2150,2150,0
20240514,163800,840157865,2150,2150,2150,2150,7117
20240514,163700,840157865,2150,2150,2150,2150,0
20240514,163600,840157865,2150,2150,2150,2150,0
20240514,163500,840157865,2150,2150,2150,2150,0
20240514,163400,840157865,2150,2150,2150,2150,0
20240514,163300,840157865,2150,2150,2150,2150,0
20240514,163200,840157865,2150,2150,2150,2150,0
20240514,163100,840157865,2150,2150,2150,2150,0
20240514,163000,840157865,2150,2150,2150,2150,0
20240514,162900,840157865,2150,2150,2150,2150,0
20240514,162800,840157865,2150,2150,2150,2150,0
20240514,162700,840157865,2150,2150,2150,2150,0
20240514,162600,840157865,2150,2150,2150,2150,0
20240514,162500,840157865,2150,2150,2150,2150,0
20240514,162400,840157865,2150,2150,2150,2150,0
20240514,162300,840157865,2150,2150,2150,2150,0
20240514,162200,840157865,2150,2150,2150,2150,0
20240514,162100,840157865,2150,2150,2150,2150,0
20240514,162000,840157865,2150,2150,2150,2150,0
20240514,161900,840157865,2150,2150,2150,2150,0
20240514,161800,840157865,2150,2150,2150,2150,0
20240514,161700,840157865,2150,2150,2150,2150,0
20240514,161600,840157865,2150,2150,2150,2150,0
20240514,161500,840157865,2150,2150,2150,2150,0
20240514,161400,840157865,2150,2150,2150,2150,0
20240514,161300,840157865,2150,2150,2150,2150,0
20240514,161200,840157865,2150,2150,2150,2150,0
20240514,161100,840157865,2150,2150,2150,2150,0
20240514,161000,840157865,2150,2150,2150,2150,0
20240514,160900,840157865,2150,2150,2150,2150,0
20240514,160800,840157865,2150,2150,2150,2150,7117
20240514,160700,840157865,2150,2150,2150,2150,0
20240514,160600,840157865,2150,2150,2150,2150,0
20240514,160500,840157865,2150,2150,2150,2150,0
20240514,160400,840157865,2150,2150,2150,2150,0
20240514,160300,840157865,2150,2150,2150,2150,0
20240514,160200,840157865,2150,2150,2150,2150,0
20240514,160100,840157865,2150,2150,2150,2150,0
20240514,160000,840157865,2150,2150,2150,2150,0
20240514,155900,840157865,2150,2150,2150,2150,0
20240514,155800,840157865,2150,2150,2150,2150,0
20240514,155700,840157865,2150,2150,2150,2150,0
20240514,155600,840157865,2150,2150,2150,2150,0
20240514,155500,840157865,2150,2150,2150,2150,0
20240514,155400,840157865,2150,2150,2150,2150,0
20240514,155300,840157865,2150,2150,2150,2150,0
20240514,155200,840157865,2150,2150,2150,2150,0
20240514,155100,840157865,2150,2150,2150,2150,0
20240514,155000,840157865,2150,2150,2150,2150,0
20240514,154900,840157865,2150,2150,2150,2150,0
20240514,154800,840157865,2150,2150,2150,2150,0
20240514,154700,840157865,2150,2150,2150,2150,0
20240514,154600,840157865,2150,2150,2150,2150,0
20240514,154500,840157865,2150,2150,2150,2150,0
20240514,154400,840157865,2150,2150,2150,2150,0
20240514,154300,840157865,2150,2150,2150,2150,0
20240514,154200,840157865,2150,2150,2150,2150,0
20240514,154100,840157865,2150,2150,2150,2150,0
20240514,154000,840157865,2150,2150,2150,2150,0
20240514,153900,840157865,2150,2150,2150,2150,0
20240514,153800,840157865,2150,2150,2150,2150,7117
20240514,153700,840157865,2150,2150,2150,2150,0
20240514,153600,840157865,2150,2150,2150,2150,0
20240514,153500,840157865,2150,2150,2150,2150,0
20240514,153400,840157865,2150,2150,2150,2150,0
20240514,153300,840157865,2150,2150,2150,2150,0
20240514,153200,840157865,2150,2150,2150,2150,0
20240514,153100,840157865,2150,2150,2150,2150,0
20240514,153000,840157865,2150,2150,2150,2150,7117
20240514,152900,824856315,2155,2155,2155,2155,0
20240514,152800,824856315,2155,2155,2155,2155,0
20240514,152700,824856315,2155,2155,2155,2155,0
20240514,152600,824856315,2155,2155,2155,2155,0
20240514,152500,824856315,2155,2155,2155,2155,0
20240514,152400,824856315,2155,2155,2155,2155,0
20240514,152300,824856315,2155,2155,2155,2155,0
20240514,152200,824856315,2155,2155,2155,2155,0
20240514,152100,824856315,2155,2155,2155,2155,0
20240514,152000,824856315,2155,2155,2155,2155,0
20240514,151900,824856315,2155,2150,2155,2150,391
20240514,151800,824015295,2150,2150,2150,2150,419
20240514,151700,823114445,2150,2150,2150,2150,116
20240514,151600,822865045,2145,2155,2155,2145,451
20240514,151500,821894820,2155,2150,2155,2150,549
20240514,151400,820714460,2150,2150,2150,2150,1575
20240514,151300,817328210,2150,2150,2150,2150,211
20240514,151200,816874560,2150,2150,2150,2150,100
20240514,151100,816659560,2150,2145,2150,2145,150
20240514,151000,816337310,2145,2155,2155,2145,19596
20240514,150900,774213765,2155,2160,2160,2155,140
20240514,150800,773912060,2160,2160,2160,2160,231
20240514,150700,773413100,2160,2155,2160,2155,656
20240514,150600,771998395,2155,2155,2155,2155,1
20240514,150500,771996240,2160,2160,2160,2160,9
20240514,150400,771976800,2160,2160,2160,2160,18
20240514,150300,771937920,2155,2155,2155,2155,900
20240514,150200,769998420,2160,2160,2160,2160,5
20240514,150100,769987620,2160,2160,2160,2160,0
20240514,150000,769987620,2160,2160,2160,2160,0
20240514,145900,769987620,2160,2160,2160,2160,100
20240514,145800,769771620,2160,2160,2160,2160,280
20240514,145700,769166820,2160,2155,2160,2155,482
20240514,145600,768127165,2155,2155,2155,2155,16
20240514,145500,768092685,2150,2155,2155,2150,3241
20240514,145400,761124035,2155,2155,2155,2155,0
20240514,145300,761124035,2155,2155,2155,2155,2
20240514,145200,761119725,2155,2155,2155,2155,0
20240514,145100,761119725,2155,2150,2155,2150,5
20240514,145000,761108970,2155,2155,2155,2155,0
20240514,144900,761108970,2155,2155,2155,2155,0
20240514,144800,761108970,2155,2155,2155,2155,2
20240514,144700,761104660,2150,2155,2160,2150,787
20240514,144600,759411165,2155,2155,2155,2155,715
20240514,144500,757870340,2155,2155,2155,2155,0
20240514,144400,757870340,2155,2155,2155,2155,300
20240514,144300,757223840,2150,2150,2150,2150,210
20240514,144200,756772340,2155,2155,2155,2155,300
20240514,144100,756125840,2155,2155,2155,2155,0
20240514,144000,756125840,2155,2155,2155,2155,279
20240514,143900,755524595,2155,2150,2155,2150,302
20240514,143800,754875285,2150,2150,2150,2150,3000
20240514,143700,748425285,2150,2150,2150,2150,0
20240514,143600,748425285,2150,2155,2155,2150,26
20240514,143500,748369285,2155,2155,2155,2155,154
20240514,143400,748037415,2150,2150,2150,2150,120
20240514,143300,747779415,2155,2155,2155,2155,1
20240514,143200,747777260,2155,2155,2155,2155,100
20240514,143100,747561760,2150,2150,2150,2150,2896
20240514,143000,741335360,2150,2150,2150,2150,0
20240514,142900,741335360,2150,2150,2150,2150,0
20240514,142800,741335360,2150,2150,2150,2150,0
20240514,142700,741335360,2150,2150,2150,2150,20
20240514,142600,741292360,2150,2150,2150,2150,250
20240514,142500,740754860,2150,2150,2150,2150,10
20240514,142400,740733360,2155,2155,2155,2155,200
20240514,142300,740302360,2155,2155,2155,2155,350
20240514,142200,739548110,2150,2155,2155,2150,1224
20240514,142100,736912510,2150,2150,2150,2150,4
20240514,142000,736903910,2145,2150,2150,2145,165
20240514,141900,736549885,2145,2145,2145,2145,0
20240514,141800,736549885,2145,2145,2145,2145,0
20240514,141700,736549885,2145,2155,2155,2145,21500
20240514,141600,690366375,2160,2160,2160,2160,1
20240514,141500,690364215,2160,2160,2160,2160,325
20240514,141400,689662215,2160,2160,2160,2160,825
20240514,141300,687880215,2160,2160,2160,2160,0
20240514,141200,687880215,2160,2160,2160,2160,905
20240514,141100,685925415,2155,2160,2160,2155,263
20240514,141000,685358550,2160,2160,2160,2160,5
20240514,140900,685347750,2160,2160,2160,2160,595
20240514,140800,684062550,2160,2160,2160,2160,1004
20240514,140700,681893910,2160,2160,2160,2160,24
20240514,140600,681842070,2155,2155,2155,2155,1246
20240514,140500,679156940,2155,2155,2155,2155,500
20240514,140400,678079440,2155,2155,2155,2155,0
20240514,140300,678079440,2155,2155,2155,2155,500
20240514,140200,677001940,2160,2160,2160,2160,0
20240514,140100,677001940,2160,2160,2160,2160,12
20240514,140000,676976020,2155,2155,2155,2155,105
20240514,135900,676749745,2155,2155,2155,2155,0
20240514,135800,676749745,2155,2155,2155,2155,0
20240514,135700,676749745,2155,2155,2155,2155,97
20240514,135600,676540710,2155,2155,2155,2155,0
20240514,135500,676540710,2155,2155,2155,2155,0
20240514,135400,676540710,2155,2155,2155,2155,50
20240514,135300,676432960,2155,2155,2155,2155,400
20240514,135200,675570960,2150,2150,2150,2150,0
20240514,135100,675570960,2150,2150,2150,2150,0
20240514,135000,675570960,2150,2155,2155,2150,106
20240514,134900,675342830,2155,2150,2155,2150,4
20240514,134800,675334215,2150,2150,2150,2150,300
20240514,134700,674689215,2150,2150,2150,2150,500
20240514,134600,673614215,2150,2150,2150,2150,497
20240514,134500,672545665,2150,2150,2150,2150,1304
20240514,134400,669742065,2150,2155,2155,2150,525
20240514,134300,668610740,2155,2165,2165,2155,12
20240514,134200,668584820,2145,2160,2160,2145,23000
20240514,134100,619139310,2165,2165,2165,2165,0
20240514,134000,619139310,2165,2165,2165,2165,0
20240514,133900,619139310,2165,2165,2165,2165,776
20240514,133800,617459270,2170,2170,2170,2170,0
20240514,133700,617459270,2170,2170,2170,2170,50
20240514,133600,617350770,2170,2170,2170,2170,1844
20240514,133500,613349290,2165,2165,2165,2165,100
20240514,133400,613132790,2165,2165,2165,2165,0
20240514,133300,613132790,2165,2165,2165,2165,0
20240514,133200,613132790,2165,2165,2165,2165,0
20240514,133100,613132790,2165,2170,2170,2165,2101
20240514,133000,608584075,2165,2165,2165,2165,0
20240514,132900,608584075,2165,2165,2165,2165,0
20240514,132800,608584075,2165,2165,2165,2165,0
20240514,132700,608584075,2165,2165,2165,2165,800
20240514,132600,606852075,2165,2165,2165,2165,0
20240514,132500,606852075,2165,2165,2165,2165,19
20240514,132400,606810940,2165,2165,2165,2165,0
20240514,132300,606810940,2165,2170,2170,2165,400
20240514,132200,605944690,2165,2165,2165,2165,0
20240514,132100,605944690,2165,2165,2165,2165,0
20240514,132000,605944690,2165,2165,2165,2165,200
20240514,131900,605511690,2165,2165,2165,2165,42
20240514,131800,605420760,2165,2165,2165,2165,0
20240514,131700,605420760,2165,2165,2165,2165,0
20240514,131600,605420760,2165,2170,2170,2165,510
20240514,131500,604316310,2180,2180,2180,2180,0
20240514,131400,604316310,2180,2180,2180,2180,0
20240514,131300,604316310,2180,2180,2180,2160,388
20240514,131200,603477505,2165,2165,2165,2165,0
20240514,131100,603477505,2165,2165,2165,2165,10
20240514,131000,603455855,2180,2180,2180,2180,0
20240514,130900,603455855,2180,2180,2180,2180,0
20240514,130800,603455855,2180,2165,2180,2165,5000
20240514,130700,592589570,2160,2160,2160,2160,493
20240514,130600,591524690,2160,2160,2160,2160,7
20240514,130500,591509570,2160,2160,2160,2160,0
20240514,130400,591509570,2160,2160,2160,2160,0
20240514,130300,591509570,2160,2160,2160,2160,3265
20240514,130200,584457170,2160,2160,2160,2160,115
20240514,130100,584208770,2160,2160,2160,2160,0
20240514,130000,584208770,2160,2160,2160,2160,4
20240514,125900,584200130,2155,2155,2155,2155,710
20240514,125800,582670080,2155,2160,2160,2155,531
20240514,125700,581525750,2160,2160,2160,2160,5
20240514,125600,581514950,2160,2160,2160,2160,1
20240514,125500,581512790,2160,2160,2160,2160,16
20240514,125400,581478230,2155,2155,2155,2155,0
20240514,125300,581478230,2155,2155,2155,2155,511
20240514,125200,580377025,2155,2155,2155,2155,5
20240514,125100,580366250,2150,2155,2155,2150,1020
20240514,125000,578173150,2155,2155,2155,2155,1856
20240514,124900,574173470,2155,2155,2155,2155,1054
20240514,124800,571902100,2155,2155,2155,2150,1151
20240514,124700,569422425,2155,2155,2155,2155,500
20240514,124600,568344925,2155,2155,2155,2155,100
20240514,124500,568129425,2150,2155,2155,2150,20401
20240514,124400,524241870,2155,2160,2160,2155,346
20240514,124300,523496210,2160,2160,2160,2160,407
20240514,124200,522617090,2160,2160,2160,2160,0
20240514,124100,522617090,2160,2160,2160,2160,213
20240514,124000,522157010,2160,2160,2160,2160,435
20240514,123900,521217410,2160,2160,2160,2160,58
20240514,123800,521092130,2160,2160,2160,2160,36
20240514,123700,521014370,2160,2160,2160,2160,100
20240514,123600,520798370,2160,2160,2160,2160,10
20240514,123500,520776770,2160,2160,2160,2160,5
20240514,123400,520765970,2160,2160,2160,2160,36
20240514,123300,520688210,2160,2160,2160,2160,0
20240514,123200,520688210,2160,2160,2160,2160,91
20240514,123100,520491650,2160,2160,2160,2160,0
20240514,123000,520491650,2160,2160,2160,2160,87
20240514,122900,520303730,2160,2160,2160,2160,25
20240514,122800,520249730,2155,2155,2155,2155,217
20240514,122700,519782095,2160,2160,2160,2160,0
20240514,122600,519782095,2160,2160,2160,2160,0
20240514,122500,519782095,2160,2160,2160,2160,6
20240514,122400,519769135,2155,2155,2155,2155,10
20240514,122300,519747585,2160,2160,2160,2160,0
20240514,122200,519747585,2160,2160,2160,2160,1573
20240514,122100,516349905,2160,2160,2160,2160,0
20240514,122000,516349905,2160,2160,2160,2160,15
20240514,121900,516317505,2160,2160,2160,2160,1018
20240514,121800,514118625,2160,2160,2160,2160,695
20240514,121700,512617425,2160,2160,2160,2160,1
20240514,121600,512615265,2155,2155,2155,2155,0
20240514,121500,512615265,2155,2155,2155,2155,0
20240514,121400,512615265,2155,2155,2155,2155,0
20240514,121300,512615265,2155,2160,2160,2155,9029
20240514,121200,493156120,2160,2160,2160,2160,1388
20240514,121100,490158040,2160,2160,2160,2160,0
20240514,121000,490158040,2160,2170,2170,2160,6532
20240514,120900,476031905,2170,2170,2170,2170,3
20240514,120800,476025395,2170,2170,2170,2170,0
20240514,120700,476025395,2170,2170,2170,2170,6
20240514,120600,476012375,2170,2170,2170,2170,0
20240514,120500,476012375,2170,2170,2170,2170,1
20240514,120400,476010205,2170,2170,2170,2170,1
20240514,120300,476008035,2170,2170,2170,2170,1
20240514,120200,476005865,2165,2165,2165,2165,500
20240514,120100,474923365,2165,2165,2165,2165,0
20240514,120000,474923365,2165,2165,2165,2165,301
20240514,115900,474271700,2165,2165,2165,2165,100
20240514,115800,474055200,2165,2165,2165,2165,0
20240514,115700,474055200,2165,2170,2170,2165,1088
20240514,115600,471699180,2165,2165,2165,2165,0
20240514,115500,471699180,2165,2165,2165,2165,0
20240514,115400,471699180,2165,2165,2165,2165,0
20240514,115300,471699180,2165,2165,2165,2165,0
20240514,115200,471699180,2165,2165,2165,2165,120
20240514,115100,471439380,2165,2165,2165,2165,0
20240514,115000,471439380,2165,2165,2165,2165,0
20240514,114900,471439380,2165,2170,2175,2165,2114
20240514,114800,466852070,2170,2170,2170,2170,0
20240514,114700,466852070,2170,2170,2170,2170,0
20240514,114600,466852070,2170,2170,2170,2170,93
20240514,114500,466650260,2170,2170,2170,2170,0
20240514,114400,466650260,2170,2170,2170,2170,45
20240514,114300,466552610,2170,2170,2170,2170,50
20240514,114200,466444110,2170,2170,2170,2170,0
20240514,114100,466444110,2170,2170,2170,2170,0
20240514,114000,466444110,2170,2170,2170,2170,0
20240514,113900,466444110,2170,2170,2170,2170,110
20240514,113800,466205410,2170,2170,2170,2170,1
20240514,113700,466203240,2170,2170,2170,2170,0
20240514,113600,466203240,2170,2170,2170,2170,1
20240514,113500,466201070,2165,2165,2165,2165,0
20240514,113400,466201070,2165,2165,2165,2165,1260
20240514,113300,463473170,2170,2170,2170,2170,2
20240514,113200,463468830,2170,2170,2170,2170,600
20240514,113100,462166830,2165,2165,2165,2165,25
20240514,113000,462112705,2170,2170,2170,2170,0
20240514,112900,462112705,2170,2170,2170,2170,327
20240514,112800,461403115,2170,2170,2170,2170,0
20240514,112700,461403115,2170,2170,2170,2170,0
20240514,112600,461403115,2170,2170,2170,2170,36
20240514,112500,461324995,2175,2175,2175,2175,149
20240514,112400,461000920,2175,2175,2175,2175,15
20240514,112300,460968295,2175,2175,2175,2175,459
20240514,112200,459969970,2175,2175,2175,2175,11
20240514,112100,459946045,2175,2175,2175,2175,1
20240514,112000,459943870,2175,2175,2175,2175,1
20240514,111900,459941695,2175,2175,2175,2175,0
20240514,111800,459941695,2175,2175,2175,2175,0
20240514,111700,459941695,2175,2175,2175,2175,461
20240514,111600,458939020,2175,2175,2175,2175,11
20240514,111500,458915095,2170,2175,2175,2170,431
20240514,111400,457978670,2175,2175,2175,2170,7
20240514,111300,457963470,2170,2170,2170,2170,12
20240514,111200,457937430,2170,2175,2175,2170,20
20240514,111100,457893980,2170,2170,2170,2170,0
20240514,111000,457893980,2170,2170,2170,2170,0
20240514,110900,457893980,2170,2170,2170,2170,297
20240514,110800,457249490,2170,2170,2170,2170,0
20240514,110700,457249490,2170,2165,2170,2165,510
20240514,110600,456145260,2165,2165,2165,2165,72
20240514,110500,455989380,2165,2165,2165,2165,100
20240514,110400,455772880,2165,2165,2165,2160,725
20240514,110300,454205755,2165,2165,2165,2165,5
20240514,110200,454194930,2165,2165,2165,2165,104
20240514,110100,453969770,2165,2165,2165,2165,208
20240514,110000,453519450,2165,2165,2165,2165,11
20240514,105900,453495635,2165,2165,2165,2165,6
20240514,105800,453482645,2160,2160,2160,2160,1236
20240514,105700,450812885,2165,2165,2165,2165,10
20240514,105600,450791235,2165,2165,2165,2165,410
20240514,105500,449903585,2165,2165,2165,2165,50
20240514,105400,449795335,2165,2165,2165,2165,0
20240514,105300,449795335,2165,2165,2165,2165,521
20240514,105200,448667370,2160,2160,2160,2160,60
20240514,105100,448537770,2160,2165,2165,2160,56
20240514,105000,448416755,2165,2165,2165,2165,0
20240514,104900,448416755,2165,2170,2170,2165,904
20240514,104800,446459570,2170,2170,2170,2170,1
20240514,104700,446457400,2170,2170,2170,2170,100
20240514,104600,446240400,2170,2170,2170,2170,10
20240514,104500,446218700,2170,2170,2170,2170,6
20240514,104400,446205680,2170,2170,2170,2170,0
20240514,104300,446205680,2170,2170,2170,2170,200
20240514,104200,445771680,2170,2170,2170,2170,0
20240514,104100,445771680,2170,2170,2170,2170,0
20240514,104000,445771680,2170,2170,2170,2170,6340
20240514,103900,432013880,2170,2175,2175,2170,379
20240514,103800,431191355,2175,2175,2175,2175,46
20240514,103700,431091305,2175,2175,2175,2175,0
20240514,103600,431091305,2175,2175,2175,2175,10
20240514,103500,431069555,2170,2165,2170,2165,1300
20240514,103400,428253555,2170,2170,2170,2170,0
20240514,103300,428253555,2170,2170,2170,2170,0
20240514,103200,428253555,2170,2170,2170,2170,0
20240514,103100,428253555,2170,2170,2170,2165,114
20240514,103000,428006675,2165,2170,2170,2165,470
20240514,102900,426988835,2170,2175,2175,2170,500
20240514,102800,425903830,2170,2170,2170,2170,0
20240514,102700,425903830,2170,2175,2175,2170,573
20240514,102600,424657560,2175,2175,2175,2175,601
20240514,102500,423350385,2175,2175,2175,2175,1
20240514,102400,423348210,2175,2175,2175,2175,1
20240514,102300,423346035,2180,2180,2180,2180,0
20240514,102200,423346035,2180,2180,2180,2180,0
20240514,102100,423346035,2180,2180,2180,2180,4
20240514,102000,423337315,2180,2165,2180,2165,41
20240514,101900,423248535,2165,2160,2165,2160,2020
20240514,101800,418882980,2180,2175,2180,2175,97
20240514,101700,418671695,2175,2175,2175,2175,45
20240514,101600,418573820,2180,2170,2180,2155,17297
20240514,101500,381212405,2180,2180,2180,2180,12
20240514,101400,381186245,2180,2180,2180,2180,31
20240514,101300,381118665,2180,2180,2180,2180,200
20240514,101200,380682665,2180,2170,2180,2165,1001
20240514,101100,378515460,2165,2165,2165,2165,92
20240514,101000,378316280,2165,2175,2175,2165,25000
20240514,100900,324106005,2175,2180,2180,2175,600
20240514,100800,322798505,2180,2175,2180,2175,1677
20240514,100700,319150980,2175,2180,2180,2175,147
20240514,100600,318830755,2180,2180,2180,2180,844
20240514,100500,316990835,2180,2180,2180,2180,269
20240514,100400,316404415,2180,2180,2185,2180,1352
20240514,100300,313457005,2180,2180,2180,2180,123
20240514,100200,313188865,2180,2175,2180,2175,273
20240514,100100,312594960,2175,2180,2180,2175,97
20240514,100000,312383960,2180,2185,2185,2180,1200
20240514,095900,309766360,2185,2185,2185,2185,0
20240514,095800,309766360,2185,2185,2185,2185,0
20240514,095700,309766360,2185,2180,2185,2180,210
20240514,095600,309308510,2180,2175,2180,2175,2927
20240514,095500,302932655,2180,2180,2180,2180,150
20240514,095400,302605655,2175,2175,2175,2175,500
20240514,095300,301518155,2180,2175,2180,2175,84
20240514,095200,301335395,2175,2180,2180,2175,337
20240514,095100,300601360,2180,2190,2190,2180,1331
20240514,095000,297694770,2190,2190,2190,2190,88
20240514,094900,297502050,2190,2190,2190,2190,5
20240514,094800,297491100,2180,2185,2185,2180,5187
20240514,094700,286168410,2185,2185,2185,2185,101
20240514,094600,285947725,2185,2185,2185,2185,1424
20240514,094500,282836285,2185,2185,2185,2185,26
20240514,094400,282779475,2185,2185,2185,2185,8
20240514,094300,282761995,2185,2180,2185,2180,824
20240514,094200,280965055,2185,2185,2185,2185,473
20240514,094100,279931550,2185,2185,2185,2185,1756
20240514,094000,276094690,2185,2185,2185,2185,109
20240514,093900,275856525,2190,2185,2190,2185,146
20240514,093800,275537285,2190,2185,2190,2185,2378
20240514,093700,270341315,2185,2185,2190,2185,301
20240514,093600,269683625,2190,2190,2190,2190,0
20240514,093500,269683625,2190,2190,2190,2190,10
20240514,093400,269661725,2195,2185,2195,2180,32301
20240514,093300,199239355,2195,2195,2195,2195,10
20240514,093200,199217405,2195,2190,2195,2190,3647
20240514,093100,191230405,2190,2195,2195,2190,205
20240514,093000,190781450,2195,2195,2195,2195,62
20240514,092900,190645360,2195,2190,2195,2190,2372
20240514,092800,185445620,2195,2200,2200,2195,1127
20240514,092700,182971850,2200,2205,2205,2200,3546
20240514,092600,175170620,2205,2205,2205,2205,70
20240514,092500,175016270,2205,2200,2205,2200,115
20240514,092400,174762795,2205,2205,2205,2205,1003
20240514,092300,172551180,2205,2200,2205,2200,159
20240514,092200,172200600,2200,2200,2205,2200,1995
20240514,092100,167811590,2200,2200,2200,2200,53
20240514,092000,167694990,2200,2200,2200,2195,370
20240514,091900,166880995,2200,2200,2200,2200,200
20240514,091800,166440995,2200,2195,2200,2195,269
20240514,091700,165849380,2200,2200,2200,2195,3638
20240514,091600,157845785,2200,2195,2200,2195,2002
20240514,091500,153441390,2200,2190,2200,2185,125
20240514,091400,153167970,2200,2190,2200,2185,1833
20240514,091300,149161275,2190,2200,2200,2190,520
20240514,091200,148021245,2200,2190,2205,2185,3182
20240514,091100,141058440,2205,2210,2210,2195,6278
20240514,091000,127257950,2205,2210,2210,2205,5691
20240514,090900,114706150,2215,2215,2220,2205,5328
20240514,090800,102916840,2220,2215,2220,2210,3135
20240514,090700,95971720,2210,2215,2220,2200,4922
20240514,090600,85089175,2215,2220,2220,2200,9584
20240514,090500,63863465,2220,2180,2220,2180,12758
20240514,090400,35804325,2180,2165,2180,2150,10324
20240514,090300,13456395,2165,2165,2165,2165,655
20240514,090200,12038320,2165,2160,2165,2160,240
20240514,090100,11519915,2160,2160,2160,2155,1901
20240514,090000,7413810,2160,2165,2165,2160,3423