stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190800,624625990,2210,2210,2210,2210,15259
20240516,190700,624625990,2210,2210,2210,2210,0
20240516,190600,624625990,2210,2210,2210,2210,0
20240516,190500,624625990,2210,2210,2210,2210,0
20240516,190400,624625990,2210,2210,2210,2210,0
20240516,190300,624625990,2210,2210,2210,2210,0
20240516,190200,624625990,2210,2210,2210,2210,0
20240516,190100,624625990,2210,2210,2210,2210,0
20240516,190000,624625990,2210,2210,2210,2210,0
20240516,185900,624625990,2210,2210,2210,2210,0
20240516,185800,624625990,2210,2210,2210,2210,0
20240516,185700,624625990,2210,2210,2210,2210,0
20240516,185600,624625990,2210,2210,2210,2210,0
20240516,185500,624625990,2210,2210,2210,2210,0
20240516,185400,624625990,2210,2210,2210,2210,0
20240516,185300,624625990,2210,2210,2210,2210,0
20240516,185200,624625990,2210,2210,2210,2210,0
20240516,185100,624625990,2210,2210,2210,2210,0
20240516,185000,624625990,2210,2210,2210,2210,0
20240516,184900,624625990,2210,2210,2210,2210,0
20240516,184800,624625990,2210,2210,2210,2210,0
20240516,184700,624625990,2210,2210,2210,2210,0
20240516,184600,624625990,2210,2210,2210,2210,0
20240516,184500,624625990,2210,2210,2210,2210,0
20240516,184400,624625990,2210,2210,2210,2210,0
20240516,184300,624625990,2210,2210,2210,2210,0
20240516,184200,624625990,2210,2210,2210,2210,0
20240516,184100,624625990,2210,2210,2210,2210,0
20240516,184000,624625990,2210,2210,2210,2210,0
20240516,183900,624625990,2210,2210,2210,2210,0
20240516,183800,624625990,2210,2210,2210,2210,15259
20240516,183700,624625990,2210,2210,2210,2210,0
20240516,183600,624625990,2210,2210,2210,2210,0
20240516,183500,624625990,2210,2210,2210,2210,0
20240516,183400,624625990,2210,2210,2210,2210,0
20240516,183300,624625990,2210,2210,2210,2210,0
20240516,183200,624625990,2210,2210,2210,2210,0
20240516,183100,624625990,2210,2210,2210,2210,0
20240516,183000,624625990,2210,2210,2210,2210,0
20240516,182900,624625990,2210,2210,2210,2210,0
20240516,182800,624625990,2210,2210,2210,2210,0
20240516,182700,624625990,2210,2210,2210,2210,0
20240516,182600,624625990,2210,2210,2210,2210,0
20240516,182500,624625990,2210,2210,2210,2210,0
20240516,182400,624625990,2210,2210,2210,2210,0
20240516,182300,624625990,2210,2210,2210,2210,0
20240516,182200,624625990,2210,2210,2210,2210,0
20240516,182100,624625990,2210,2210,2210,2210,0
20240516,182000,624625990,2210,2210,2210,2210,0
20240516,181900,624625990,2210,2210,2210,2210,0
20240516,181800,624625990,2210,2210,2210,2210,0
20240516,181700,624625990,2210,2210,2210,2210,0
20240516,181600,624625990,2210,2210,2210,2210,0
20240516,181500,624625990,2210,2210,2210,2210,0
20240516,181400,624625990,2210,2210,2210,2210,0
20240516,181300,624625990,2210,2210,2210,2210,0
20240516,181200,624625990,2210,2210,2210,2210,0
20240516,181100,624625990,2210,2210,2210,2210,0
20240516,181000,624625990,2210,2210,2210,2210,0
20240516,180900,624625990,2210,2210,2210,2210,0
20240516,180800,624625990,2210,2210,2210,2210,15259
20240516,180700,624625990,2210,2210,2210,2210,0
20240516,180600,624625990,2210,2210,2210,2210,0
20240516,180500,624625990,2210,2210,2210,2210,0
20240516,180400,624625990,2210,2210,2210,2210,0
20240516,180300,624625990,2210,2210,2210,2210,0
20240516,180200,624625990,2210,2210,2210,2210,0
20240516,180100,624625990,2210,2210,2210,2210,0
20240516,180000,624625990,2210,2210,2210,2210,0
20240516,175900,624625990,2210,2210,2210,2210,0
20240516,175800,624625990,2210,2210,2210,2210,0
20240516,175700,624625990,2210,2210,2210,2210,0
20240516,175600,624625990,2210,2210,2210,2210,0
20240516,175500,624625990,2210,2210,2210,2210,0
20240516,175400,624625990,2210,2210,2210,2210,0
20240516,175300,624625990,2210,2210,2210,2210,0
20240516,175200,624625990,2210,2210,2210,2210,0
20240516,175100,624625990,2210,2210,2210,2210,0
20240516,175000,624625990,2210,2210,2210,2210,0
20240516,174900,624625990,2210,2210,2210,2210,0
20240516,174800,624625990,2210,2210,2210,2210,0
20240516,174700,624625990,2210,2210,2210,2210,0
20240516,174600,624625990,2210,2210,2210,2210,0
20240516,174500,624625990,2210,2210,2210,2210,0
20240516,174400,624625990,2210,2210,2210,2210,0
20240516,174300,624625990,2210,2210,2210,2210,0
20240516,174200,624625990,2210,2210,2210,2210,0
20240516,174100,624625990,2210,2210,2210,2210,0
20240516,174000,624625990,2210,2210,2210,2210,0
20240516,173900,624625990,2210,2210,2210,2210,0
20240516,173800,624625990,2210,2210,2210,2210,15259
20240516,173700,624625990,2210,2210,2210,2210,0
20240516,173600,624625990,2210,2210,2210,2210,0
20240516,173500,624625990,2210,2210,2210,2210,0
20240516,173400,624625990,2210,2210,2210,2210,0
20240516,173300,624625990,2210,2210,2210,2210,0
20240516,173200,624625990,2210,2210,2210,2210,0
20240516,173100,624625990,2210,2210,2210,2210,0
20240516,173000,624625990,2210,2210,2210,2210,0
20240516,172900,624625990,2210,2210,2210,2210,0
20240516,172800,624625990,2210,2210,2210,2210,0
20240516,172700,624625990,2210,2210,2210,2210,0
20240516,172600,624625990,2210,2210,2210,2210,0
20240516,172500,624625990,2210,2210,2210,2210,0
20240516,172400,624625990,2210,2210,2210,2210,0
20240516,172300,624625990,2210,2210,2210,2210,0
20240516,172200,624625990,2210,2210,2210,2210,0
20240516,172100,624625990,2210,2210,2210,2210,0
20240516,172000,624625990,2210,2210,2210,2210,0
20240516,171900,624625990,2210,2210,2210,2210,0
20240516,171800,624625990,2210,2210,2210,2210,0
20240516,171700,624625990,2210,2210,2210,2210,0
20240516,171600,624625990,2210,2210,2210,2210,0
20240516,171500,624625990,2210,2210,2210,2210,0
20240516,171400,624625990,2210,2210,2210,2210,0
20240516,171300,624625990,2210,2210,2210,2210,0
20240516,171200,624625990,2210,2210,2210,2210,0
20240516,171100,624625990,2210,2210,2210,2210,0
20240516,171000,624625990,2210,2210,2210,2210,0
20240516,170900,624625990,2210,2210,2210,2210,0
20240516,170800,624625990,2210,2210,2210,2210,15259
20240516,170700,624625990,2210,2210,2210,2210,0
20240516,170600,624625990,2210,2210,2210,2210,0
20240516,170500,624625990,2210,2210,2210,2210,0
20240516,170400,624625990,2210,2210,2210,2210,0
20240516,170300,624625990,2210,2210,2210,2210,0
20240516,170200,624625990,2210,2210,2210,2210,0
20240516,170100,624625990,2210,2210,2210,2210,0
20240516,170000,624625990,2210,2210,2210,2210,0
20240516,165900,624625990,2210,2210,2210,2210,0
20240516,165800,624625990,2210,2210,2210,2210,0
20240516,165700,624625990,2210,2210,2210,2210,0
20240516,165600,624625990,2210,2210,2210,2210,0
20240516,165500,624625990,2210,2210,2210,2210,0
20240516,165400,624625990,2210,2210,2210,2210,0
20240516,165300,624625990,2210,2210,2210,2210,0
20240516,165200,624625990,2210,2210,2210,2210,0
20240516,165100,624625990,2210,2210,2210,2210,0
20240516,165000,624625990,2210,2210,2210,2210,0
20240516,164900,624625990,2210,2210,2210,2210,0
20240516,164800,624625990,2210,2210,2210,2210,0
20240516,164700,624625990,2210,2210,2210,2210,0
20240516,164600,624625990,2210,2210,2210,2210,0
20240516,164500,624625990,2210,2210,2210,2210,0
20240516,164400,624625990,2210,2210,2210,2210,0
20240516,164300,624625990,2210,2210,2210,2210,0
20240516,164200,624625990,2210,2210,2210,2210,0
20240516,164100,624625990,2210,2210,2210,2210,0
20240516,164000,624625990,2210,2210,2210,2210,0
20240516,163900,624625990,2210,2210,2210,2210,0
20240516,163800,624625990,2210,2210,2210,2210,15259
20240516,163700,624625990,2210,2210,2210,2210,0
20240516,163600,624625990,2210,2210,2210,2210,0
20240516,163500,624625990,2210,2210,2210,2210,0
20240516,163400,624625990,2210,2210,2210,2210,0
20240516,163300,624625990,2210,2210,2210,2210,0
20240516,163200,624625990,2210,2210,2210,2210,0
20240516,163100,624625990,2210,2210,2210,2210,0
20240516,163000,624625990,2210,2210,2210,2210,0
20240516,162900,624625990,2210,2210,2210,2210,0
20240516,162800,624625990,2210,2210,2210,2210,0
20240516,162700,624625990,2210,2210,2210,2210,0
20240516,162600,624625990,2210,2210,2210,2210,0
20240516,162500,624625990,2210,2210,2210,2210,0
20240516,162400,624625990,2210,2210,2210,2210,0
20240516,162300,624625990,2210,2210,2210,2210,0
20240516,162200,624625990,2210,2210,2210,2210,0
20240516,162100,624625990,2210,2210,2210,2210,0
20240516,162000,624625990,2210,2210,2210,2210,0
20240516,161900,624625990,2210,2210,2210,2210,0
20240516,161800,624625990,2210,2210,2210,2210,0
20240516,161700,624625990,2210,2210,2210,2210,0
20240516,161600,624625990,2210,2210,2210,2210,0
20240516,161500,624625990,2210,2210,2210,2210,0
20240516,161400,624625990,2210,2210,2210,2210,0
20240516,161300,624625990,2210,2210,2210,2210,0
20240516,161200,624625990,2210,2210,2210,2210,0
20240516,161100,624625990,2210,2210,2210,2210,0
20240516,161000,624625990,2210,2210,2210,2210,0
20240516,160900,624625990,2210,2210,2210,2210,0
20240516,160800,624625990,2210,2210,2210,2210,15259
20240516,160700,624625990,2210,2210,2210,2210,0
20240516,160600,624625990,2210,2210,2210,2210,0
20240516,160500,624625990,2210,2210,2210,2210,0
20240516,160400,624625990,2210,2210,2210,2210,0
20240516,160300,624625990,2210,2210,2210,2210,0
20240516,160200,624625990,2210,2210,2210,2210,0
20240516,160100,624625990,2210,2210,2210,2210,0
20240516,160000,624625990,2210,2210,2210,2210,0
20240516,155900,624625990,2210,2210,2210,2210,0
20240516,155800,624625990,2210,2210,2210,2210,0
20240516,155700,624625990,2210,2210,2210,2210,0
20240516,155600,624625990,2210,2210,2210,2210,0
20240516,155500,624625990,2210,2210,2210,2210,0
20240516,155400,624625990,2210,2210,2210,2210,0
20240516,155300,624625990,2210,2210,2210,2210,0
20240516,155200,624625990,2210,2210,2210,2210,0
20240516,155100,624625990,2210,2210,2210,2210,0
20240516,155000,624625990,2210,2210,2210,2210,0
20240516,154900,624625990,2210,2210,2210,2210,0
20240516,154800,624625990,2210,2210,2210,2210,0
20240516,154700,624625990,2210,2210,2210,2210,0
20240516,154600,624625990,2210,2210,2210,2210,0
20240516,154500,624625990,2210,2210,2210,2210,0
20240516,154400,624625990,2210,2210,2210,2210,0
20240516,154300,624625990,2210,2210,2210,2210,0
20240516,154200,624625990,2210,2210,2210,2210,0
20240516,154100,624625990,2210,2210,2210,2210,0
20240516,154000,624625990,2210,2210,2210,2210,0
20240516,153900,624625990,2210,2210,2210,2210,0
20240516,153800,624625990,2210,2210,2210,2210,15259
20240516,153700,624625990,2210,2210,2210,2210,0
20240516,153600,624625990,2210,2210,2210,2210,0
20240516,153500,624625990,2210,2210,2210,2210,0
20240516,153400,624625990,2210,2210,2210,2210,0
20240516,153300,624625990,2210,2210,2210,2210,0
20240516,153200,624625990,2210,2210,2210,2210,0
20240516,153100,624625990,2210,2210,2210,2210,0
20240516,153000,624625990,2210,2210,2210,2210,15259
20240516,152900,590903600,2200,2200,2200,2200,0
20240516,152800,590903600,2200,2200,2200,2200,0
20240516,152700,590903600,2200,2200,2200,2200,0
20240516,152600,590903600,2200,2200,2200,2200,0
20240516,152500,590903600,2200,2200,2200,2200,0
20240516,152400,590903600,2200,2200,2200,2200,0
20240516,152300,590903600,2200,2200,2200,2200,0
20240516,152200,590903600,2200,2200,2200,2200,0
20240516,152100,590903600,2200,2200,2200,2200,0
20240516,152000,590903600,2200,2200,2200,2200,0
20240516,151900,590903600,2200,2205,2205,2200,5061
20240516,151800,579744230,2205,2200,2205,2200,4289
20240516,151700,570308425,2200,2200,2200,2200,0
20240516,151600,570308425,2200,2200,2200,2190,82
20240516,151500,570128035,2200,2185,2200,2185,153
20240516,151400,569791450,2200,2200,2200,2185,201
20240516,151300,569352235,2190,2195,2200,2190,968
20240516,151200,567229780,2205,2195,2205,2195,12
20240516,151100,567203425,2195,2205,2205,2195,521
20240516,151000,566057310,2200,2205,2205,2200,9
20240516,150900,566037495,2210,2210,2210,2200,190
20240516,150800,565617995,2210,2200,2210,2195,10461
20240516,150700,542591035,2200,2200,2200,2200,1759
20240516,150600,538721235,2195,2190,2195,2190,17143
20240516,150500,501133790,2185,2185,2185,2185,1000
20240516,150400,498948790,2190,2190,2190,2185,190
20240516,150300,498532810,2190,2190,2190,2190,146
20240516,150200,498213070,2190,2190,2190,2190,41
20240516,150100,498123280,2190,2190,2190,2190,100
20240516,150000,497904280,2190,2185,2190,2185,838
20240516,145900,496073230,2185,2185,2185,2185,0
20240516,145800,496073230,2185,2180,2185,2180,1012
20240516,145700,493867010,2185,2185,2185,2185,0
20240516,145600,493867010,2185,2185,2185,2180,1050
20240516,145500,491576385,2185,2185,2185,2185,0
20240516,145400,491576385,2185,2185,2185,2185,0
20240516,145300,491576385,2185,2185,2185,2185,57
20240516,145200,491451840,2185,2185,2185,2185,50
20240516,145100,491342590,2185,2185,2185,2185,1
20240516,145000,491340405,2180,2180,2180,2180,0
20240516,144900,491340405,2180,2185,2185,2180,499
20240516,144800,490252340,2185,2185,2185,2185,94
20240516,144700,490046950,2190,2185,2190,2185,3002
20240516,144600,483474100,2185,2185,2185,2185,3695
20240516,144500,475400525,2190,2185,2190,2185,101
20240516,144400,475179340,2190,2180,2190,2180,815
20240516,144300,473398760,2185,2180,2185,2180,392
20240516,144200,472543490,2185,2185,2185,2185,3154
20240516,144100,465652000,2185,2185,2185,2185,39
20240516,144000,465566785,2185,2185,2185,2185,5
20240516,143900,465555860,2185,2185,2185,2185,0
20240516,143800,465555860,2185,2180,2185,2180,1050
20240516,143700,463266610,2180,2180,2180,2180,10
20240516,143600,463244810,2180,2180,2180,2180,1
20240516,143500,463242630,2185,2185,2185,2185,100
20240516,143400,463024130,2185,2185,2185,2185,0
20240516,143300,463024130,2185,2185,2185,2185,10
20240516,143200,463002280,2180,2180,2180,2180,0
20240516,143100,463002280,2180,2180,2180,2180,1100
20240516,143000,460604280,2185,2185,2185,2180,952
20240516,142900,458526660,2180,2180,2180,2180,400
20240516,142800,457654660,2185,2185,2185,2185,0
20240516,142700,457654660,2185,2185,2185,2185,1672
20240516,142600,454001340,2185,2185,2185,2185,0
20240516,142500,454001340,2185,2180,2185,2180,17
20240516,142400,453964270,2185,2185,2185,2185,0
20240516,142300,453964270,2185,2185,2185,2185,0
20240516,142200,453964270,2185,2180,2185,2180,800
20240516,142100,452218270,2185,2185,2185,2185,0
20240516,142000,452218270,2185,2185,2185,2185,156
20240516,141900,451877410,2185,2185,2185,2185,0
20240516,141800,451877410,2185,2185,2185,2185,2440
20240516,141700,446546010,2180,2185,2185,2180,372
20240516,141600,445735045,2180,2180,2180,2180,100
20240516,141500,445517045,2185,2185,2185,2185,0
20240516,141400,445517045,2185,2185,2185,2185,0
20240516,141300,445517045,2185,2185,2185,2185,0
20240516,141200,445517045,2185,2185,2185,2185,15
20240516,141100,445484270,2185,2180,2185,2180,5644
20240516,141000,433180345,2180,2180,2180,2180,0
20240516,140900,433180345,2180,2180,2180,2180,0
20240516,140800,433180345,2180,2180,2180,2180,18
20240516,140700,433141105,2185,2185,2185,2185,14
20240516,140600,433110515,2180,2180,2180,2180,0
20240516,140500,433110515,2180,2180,2180,2180,10
20240516,140400,433088715,2180,2180,2180,2180,213
20240516,140300,432624375,2180,2180,2180,2180,0
20240516,140200,432624375,2180,2180,2180,2180,0
20240516,140100,432624375,2180,2180,2180,2180,1
20240516,140000,432622195,2185,2185,2185,2185,0
20240516,135900,432622195,2185,2185,2185,2185,0
20240516,135800,432622195,2185,2185,2185,2185,0
20240516,135700,432622195,2185,2185,2185,2185,0
20240516,135600,432622195,2185,2185,2185,2185,447
20240516,135500,431645500,2180,2180,2180,2180,0
20240516,135400,431645500,2180,2180,2180,2180,0
20240516,135300,431645500,2180,2180,2180,2180,1
20240516,135200,431643320,2185,2180,2185,2180,461
20240516,135100,430638335,2180,2180,2180,2180,0
20240516,135000,430638335,2180,2180,2180,2180,0
20240516,134900,430638335,2180,2180,2180,2180,0
20240516,134800,430638335,2180,2180,2180,2180,200
20240516,134700,430202335,2180,2180,2180,2180,70
20240516,134600,430049735,2180,2180,2180,2180,2
20240516,134500,430045375,2185,2185,2185,2185,0
20240516,134400,430045375,2185,2185,2185,2185,0
20240516,134300,430045375,2185,2185,2185,2185,1
20240516,134200,430043190,2180,2180,2180,2180,0
20240516,134100,430043190,2180,2180,2180,2180,1000
20240516,134000,427863190,2180,2180,2180,2180,2044
20240516,133900,423407270,2185,2185,2185,2185,0
20240516,133800,423407270,2185,2185,2185,2185,0
20240516,133700,423407270,2185,2185,2185,2185,0
20240516,133600,423407270,2185,2180,2185,2180,25
20240516,133500,423352650,2185,2185,2185,2185,51
20240516,133400,423241215,2185,2185,2185,2185,0
20240516,133300,423241215,2185,2185,2185,2185,0
20240516,133200,423241215,2185,2185,2185,2185,5
20240516,133100,423230290,2185,2185,2185,2185,0
20240516,133000,423230290,2185,2185,2185,2185,0
20240516,132900,423230290,2185,2185,2185,2185,0
20240516,132800,423230290,2185,2185,2185,2185,10
20240516,132700,423208440,2185,2185,2185,2185,30
20240516,132600,423142890,2180,2185,2185,2180,454
20240516,132500,422153165,2185,2185,2185,2185,389
20240516,132400,421303200,2185,2185,2185,2185,0
20240516,132300,421303200,2185,2185,2185,2185,1
20240516,132200,421301015,2180,2180,2180,2180,0
20240516,132100,421301015,2180,2180,2180,2180,35
20240516,132000,421224715,2180,2180,2180,2180,0
20240516,131900,421224715,2180,2180,2180,2180,0
20240516,131800,421224715,2180,2180,2180,2180,0
20240516,131700,421224715,2180,2180,2180,2180,3400
20240516,131600,413812715,2185,2185,2185,2180,895
20240516,131500,411857190,2185,2185,2185,2185,0
20240516,131400,411857190,2185,2185,2185,2185,600
20240516,131300,410546190,2185,2185,2185,2185,0
20240516,131200,410546190,2185,2185,2185,2185,0
20240516,131100,410546190,2185,2190,2190,2185,7
20240516,131000,410530885,2190,2185,2190,2185,404
20240516,130900,409648135,2180,2180,2180,2180,575
20240516,130800,408394635,2190,2190,2190,2190,0
20240516,130700,408394635,2190,2190,2190,2190,5
20240516,130600,408383685,2190,2190,2190,2190,90
20240516,130500,408186585,2190,2190,2190,2190,0
20240516,130400,408186585,2190,2190,2190,2190,0
20240516,130300,408186585,2190,2190,2190,2190,11
20240516,130200,408162495,2180,2185,2185,2180,217
20240516,130100,407688400,2190,2190,2190,2190,0
20240516,130000,407688400,2190,2190,2190,2190,22
20240516,125900,407640220,2190,2185,2190,2185,101
20240516,125800,407419530,2185,2185,2185,2185,0
20240516,125700,407419530,2185,2190,2190,2185,813
20240516,125600,405641925,2185,2185,2185,2185,160
20240516,125500,405292325,2185,2185,2185,2185,800
20240516,125400,403544325,2190,2190,2190,2190,0
20240516,125300,403544325,2190,2190,2190,2185,4
20240516,125200,403535570,2185,2185,2185,2185,0
20240516,125100,403535570,2185,2190,2190,2185,1245
20240516,125000,400815205,2190,2190,2190,2190,0
20240516,124900,400815205,2190,2190,2190,2190,331
20240516,124800,400090315,2185,2185,2185,2185,333
20240516,124700,399362710,2190,2190,2190,2190,50
20240516,124600,399253210,2190,2190,2190,2190,541
20240516,124500,398068420,2190,2190,2190,2190,0
20240516,124400,398068420,2190,2190,2190,2190,0
20240516,124300,398068420,2190,2190,2190,2190,401
20240516,124200,397190230,2190,2190,2190,2190,0
20240516,124100,397190230,2190,2190,2190,2190,1
20240516,124000,397188040,2190,2190,2190,2190,0
20240516,123900,397188040,2190,2190,2190,2190,0
20240516,123800,397188040,2190,2190,2190,2190,0
20240516,123700,397188040,2190,2190,2190,2190,4
20240516,123600,397179280,2190,2190,2190,2190,0
20240516,123500,397179280,2190,2190,2190,2190,1
20240516,123400,397177090,2185,2185,2185,2185,126
20240516,123300,396901780,2185,2185,2185,2185,90
20240516,123200,396705130,2185,2190,2190,2185,1268
20240516,123100,393934500,2190,2190,2190,2190,4
20240516,123000,393925740,2190,2185,2190,2185,1011
20240516,122900,391716650,2190,2190,2190,2190,0
20240516,122800,391716650,2190,2190,2190,2190,0
20240516,122700,391716650,2190,2190,2190,2190,200
20240516,122600,391278650,2190,2190,2190,2190,70
20240516,122500,391125350,2190,2190,2190,2190,20
20240516,122400,391081550,2190,2190,2190,2190,0
20240516,122300,391081550,2190,2190,2190,2190,0
20240516,122200,391081550,2190,2190,2190,2190,0
20240516,122100,391081550,2190,2190,2190,2190,0
20240516,122000,391081550,2190,2190,2190,2190,411
20240516,121900,390181460,2190,2190,2190,2190,0
20240516,121800,390181460,2190,2190,2190,2190,101
20240516,121700,389960270,2185,2185,2185,2185,198
20240516,121600,389527640,2190,2190,2190,2190,61
20240516,121500,389394050,2190,2185,2190,2185,63
20240516,121400,389256140,2190,2190,2190,2190,105
20240516,121300,389026190,2190,2190,2190,2190,5
20240516,121200,389015240,2190,2185,2190,2185,26
20240516,121100,388958425,2185,2185,2185,2185,453
20240516,121000,387968620,2190,2185,2190,2185,284
20240516,120900,387347165,2185,2185,2185,2185,0
20240516,120800,387347165,2185,2185,2185,2185,0
20240516,120700,387347165,2185,2185,2185,2185,40
20240516,120600,387259765,2185,2185,2185,2185,120
20240516,120500,386997565,2190,2190,2190,2190,0
20240516,120400,386997565,2190,2190,2190,2190,0
20240516,120300,386997565,2190,2190,2190,2190,1
20240516,120200,386995375,2190,2190,2190,2190,5
20240516,120100,386984425,2190,2190,2190,2190,2
20240516,120000,386980045,2190,2185,2190,2185,83
20240516,115900,386798280,2190,2190,2190,2190,5
20240516,115800,386787330,2190,2190,2190,2190,0
20240516,115700,386787330,2190,2190,2190,2190,0
20240516,115600,386787330,2190,2190,2190,2190,0
20240516,115500,386787330,2190,2190,2190,2190,1
20240516,115400,386785140,2190,2190,2190,2190,69
20240516,115300,386634030,2185,2185,2185,2185,2
20240516,115200,386629660,2185,2185,2185,2185,155
20240516,115100,386290985,2190,2190,2190,2190,1
20240516,115000,386288795,2190,2190,2190,2190,0
20240516,114900,386288795,2190,2190,2190,2190,1
20240516,114800,386286605,2190,2190,2190,2190,12
20240516,114700,386260325,2185,2185,2185,2185,0
20240516,114600,386260325,2185,2190,2190,2185,202
20240516,114500,385818945,2190,2190,2190,2190,446
20240516,114400,384842205,2190,2190,2190,2190,0
20240516,114300,384842205,2190,2190,2190,2190,11
20240516,114200,384818115,2195,2190,2195,2190,102
20240516,114100,384594725,2195,2195,2195,2195,1
20240516,114000,384592530,2190,2190,2190,2190,38
20240516,113900,384509310,2190,2190,2190,2190,962
20240516,113800,382402530,2190,2190,2190,2190,69
20240516,113700,382251420,2190,2185,2190,2185,310
20240516,113600,381574020,2190,2190,2190,2190,0
20240516,113500,381574020,2190,2190,2190,2190,0
20240516,113400,381574020,2190,2190,2190,2190,0
20240516,113300,381574020,2190,2190,2190,2190,0
20240516,113200,381574020,2190,2190,2190,2190,1
20240516,113100,381571830,2190,2190,2190,2190,0
20240516,113000,381571830,2190,2190,2190,2190,50
20240516,112900,381462330,2185,2190,2190,2185,75
20240516,112800,381298255,2190,2190,2190,2190,1
20240516,112700,381296065,2185,2185,2185,2185,0
20240516,112600,381296065,2185,2185,2185,2185,131
20240516,112500,381009830,2185,2185,2185,2185,1500
20240516,112400,377732330,2190,2190,2190,2190,57
20240516,112300,377607500,2190,2195,2195,2190,180
20240516,112200,377213045,2190,2190,2190,2190,1
20240516,112100,377210855,2195,2195,2195,2195,0
20240516,112000,377210855,2195,2195,2195,2195,0
20240516,111900,377210855,2195,2195,2195,2195,0
20240516,111800,377210855,2195,2190,2195,2190,72
20240516,111700,377053165,2195,2195,2195,2195,1
20240516,111600,377050970,2185,2185,2185,2185,0
20240516,111500,377050970,2185,2185,2185,2185,0
20240516,111400,377050970,2185,2185,2185,2185,2994
20240516,111300,370509080,2185,2185,2185,2185,57
20240516,111200,370384535,2185,2185,2185,2185,396
20240516,111100,369519275,2185,2185,2185,2185,0
20240516,111000,369519275,2185,2190,2190,2185,2611
20240516,110900,363801345,2195,2190,2195,2190,1507
20240516,110800,360501005,2195,2195,2195,2195,0
20240516,110700,360501005,2195,2195,2195,2195,1000
20240516,110600,358306005,2195,2195,2195,2195,0
20240516,110500,358306005,2195,2195,2195,2195,0
20240516,110400,358306005,2195,2200,2200,2195,58
20240516,110300,358178685,2200,2195,2200,2195,1101
20240516,110200,355761985,2200,2200,2200,2200,0
20240516,110100,355761985,2200,2200,2200,2200,0
20240516,110000,355761985,2200,2200,2200,2195,3401
20240516,105900,348286785,2200,2200,2200,2200,0
20240516,105800,348286785,2200,2200,2200,2200,12
20240516,105700,348260385,2200,2200,2200,2200,574
20240516,105600,346997585,2200,2195,2200,2195,473
20240516,105500,345959345,2195,2195,2195,2190,3299
20240516,105400,338719540,2190,2190,2190,2190,10
20240516,105300,338697640,2195,2195,2195,2195,0
20240516,105200,338697640,2195,2190,2195,2190,13
20240516,105100,338669160,2195,2195,2195,2195,119
20240516,105000,338407955,2195,2195,2195,2195,1
20240516,104900,338405760,2190,2190,2190,2190,1001
20240516,104800,336213570,2190,2195,2195,2190,34
20240516,104700,336139060,2195,2195,2195,2195,0
20240516,104600,336139060,2195,2190,2195,2190,25
20240516,104500,336084305,2195,2195,2195,2195,200
20240516,104400,335645305,2195,2195,2195,2195,17
20240516,104300,335607990,2200,2195,2200,2195,9
20240516,104200,335588230,2195,2200,2200,2195,1351
20240516,104100,332622285,2200,2195,2200,2195,504
20240516,104000,331515995,2200,2200,2200,2200,779
20240516,103900,329802195,2195,2195,2200,2195,121
20240516,103800,329536095,2200,2200,2200,2200,50
20240516,103700,329426095,2200,2185,2200,2185,12190
20240516,103600,302644785,2195,2195,2195,2195,822
20240516,103500,300840495,2195,2185,2195,2185,3082
20240516,103400,294098105,2185,2185,2185,2185,1
20240516,103300,294095920,2180,2180,2180,2180,0
20240516,103200,294095920,2180,2180,2180,2180,63
20240516,103100,293958580,2185,2185,2185,2185,0
20240516,103000,293958580,2185,2185,2185,2185,238
20240516,102900,293438550,2185,2185,2185,2185,279
20240516,102800,292828935,2185,2185,2185,2185,330
20240516,102700,292107885,2185,2185,2185,2185,11
20240516,102600,292083850,2185,2185,2185,2185,1000
20240516,102500,289898850,2185,2190,2195,2185,3
20240516,102400,289892280,2195,2190,2195,2190,4
20240516,102300,289883515,2195,2180,2195,2175,4480
20240516,102200,280134455,2180,2190,2195,2180,8136
20240516,102100,262375385,2190,2185,2190,2185,1199
20240516,102000,259755480,2180,2185,2185,2180,689
20240516,101900,258252775,2185,2185,2185,2185,0
20240516,101800,258252775,2185,2180,2185,2180,1509
20240516,101700,254963120,2185,2185,2185,2185,0
20240516,101600,254963120,2185,2185,2185,2185,1008
20240516,101500,252760640,2185,2185,2185,2185,1145
20240516,101400,250258815,2185,2185,2185,2185,1274
20240516,101300,247475125,2190,2190,2190,2190,489
20240516,101200,246404215,2195,2195,2195,2195,154
20240516,101100,246066185,2195,2195,2195,2195,1
20240516,101000,246063990,2195,2190,2195,2190,539
20240516,100900,244883555,2195,2190,2195,2190,1318
20240516,100800,241997125,2190,2190,2190,2190,1
20240516,100700,241994935,2185,2185,2190,2185,1465
20240516,100600,238793905,2190,2190,2190,2190,112
20240516,100500,238548625,2190,2190,2190,2185,583
20240516,100400,237271975,2190,2190,2190,2190,864
20240516,100300,235379815,2185,2185,2185,2180,1592
20240516,100200,231901690,2185,2185,2185,2185,68
20240516,100100,231753110,2185,2185,2185,2185,381
20240516,100000,230920625,2190,2185,2190,2185,2
20240516,095900,230916250,2185,2180,2185,2180,84
20240516,095800,230732800,2185,2185,2185,2185,0
20240516,095700,230732800,2185,2185,2185,2185,100
20240516,095600,230514300,2185,2180,2185,2180,228
20240516,095500,230017255,2185,2185,2185,2185,450
20240516,095400,229034005,2185,2180,2185,2180,2
20240516,095300,229029640,2185,2185,2185,2185,0
20240516,095200,229029640,2185,2185,2185,2185,488
20240516,095100,227963360,2180,2190,2195,2180,6114
20240516,095000,214598235,2195,2195,2195,2195,140
20240516,094900,214290935,2195,2195,2195,2195,1
20240516,094800,214288740,2195,2195,2195,2195,150
20240516,094700,213959490,2195,2185,2195,2185,101
20240516,094600,213738795,2195,2190,2195,2185,1260
20240516,094500,210982710,2195,2195,2195,2190,1962
20240516,094400,206682870,2195,2195,2195,2195,309
20240516,094300,206004615,2195,2195,2195,2195,133
20240516,094200,205712680,2195,2195,2195,2195,168
20240516,094100,205343920,2195,2190,2195,2190,3385
20240516,094000,197930765,2190,2190,2190,2180,1209
20240516,093900,195289535,2185,2190,2190,2185,251
20240516,093800,194740595,2190,2190,2190,2185,2310
20240516,093700,189692095,2185,2190,2190,2185,103
20240516,093600,189466975,2190,2190,2190,2190,0
20240516,093500,189466975,2190,2190,2190,2190,10
20240516,093400,189445075,2190,2190,2190,2190,503
20240516,093300,188343505,2190,2185,2190,2185,881
20240516,093200,186416015,2190,2190,2190,2190,1
20240516,093100,186413825,2185,2190,2190,2185,4438
20240516,093000,176715420,2185,2185,2185,2185,1100
20240516,092900,174311920,2190,2185,2190,2185,1645
20240516,092800,170714180,2185,2185,2185,2185,21
20240516,092700,170668295,2185,2180,2185,2180,204
20240516,092600,170223520,2185,2180,2185,2180,112
20240516,092500,169979350,2185,2180,2185,2180,108
20240516,092400,169743450,2185,2185,2185,2185,68
20240516,092300,169594870,2190,2190,2190,2190,256
20240516,092200,169034230,2190,2185,2190,2185,300
20240516,092100,168377670,2185,2185,2190,2180,841
20240516,092000,166542275,2190,2185,2190,2185,214
20240516,091900,166074680,2190,2185,2190,2180,577
20240516,091800,164816430,2185,2185,2185,2185,337
20240516,091700,164080085,2185,2185,2185,2180,1152
20240516,091600,161567970,2185,2190,2195,2185,3108
20240516,091500,154764665,2195,2205,2205,2195,195
20240516,091400,154335410,2205,2195,2205,2190,1219
20240516,091300,151655040,2200,2200,2205,2200,449
20240516,091200,150666810,2200,2200,2200,2200,351
20240516,091100,149894610,2200,2200,2205,2200,8
20240516,091000,149877005,2210,2200,2210,2200,3321
20240516,090900,142543870,2210,2200,2210,2200,1338
20240516,090800,139589040,2200,2195,2210,2190,4344
20240516,090700,130047180,2190,2190,2195,2190,1867
20240516,090600,125955920,2190,2195,2195,2190,2395
20240516,090500,120709695,2195,2195,2195,2195,2997
20240516,090400,114131280,2195,2205,2210,2195,7561
20240516,090300,97491760,2210,2220,2220,2205,7662
20240516,090200,80558765,2220,2210,2220,2205,5065
20240516,090100,69382725,2205,2205,2220,2200,5902
20240516,090000,56350325,2200,2205,2235,2200,25452