stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192500,195514490,9220,9220,9220,9220,503
20240516,192400,195514490,9220,9220,9220,9220,0
20240516,192300,195514490,9220,9220,9220,9220,0
20240516,192200,195514490,9220,9220,9220,9220,0
20240516,192100,195514490,9220,9220,9220,9220,0
20240516,192000,195514490,9220,9220,9220,9220,0
20240516,191900,195514490,9220,9220,9220,9220,0
20240516,191800,195514490,9220,9220,9220,9220,0
20240516,191700,195514490,9220,9220,9220,9220,0
20240516,191600,195514490,9220,9220,9220,9220,0
20240516,191500,195514490,9220,9220,9220,9220,0
20240516,191400,195514490,9220,9220,9220,9220,0
20240516,191300,195514490,9220,9220,9220,9220,0
20240516,191200,195514490,9220,9220,9220,9220,0
20240516,191100,195514490,9220,9220,9220,9220,0
20240516,191000,195514490,9220,9220,9220,9220,0
20240516,190900,195514490,9220,9220,9220,9220,0
20240516,190800,195514490,9220,9220,9220,9220,0
20240516,190700,195514490,9220,9220,9220,9220,0
20240516,190600,195514490,9220,9220,9220,9220,0
20240516,190500,195514490,9220,9220,9220,9220,0
20240516,190400,195514490,9220,9220,9220,9220,0
20240516,190300,195514490,9220,9220,9220,9220,0
20240516,190200,195514490,9220,9220,9220,9220,0
20240516,190100,195514490,9220,9220,9220,9220,0
20240516,190000,195514490,9220,9220,9220,9220,0
20240516,185900,195514490,9220,9220,9220,9220,0
20240516,185800,195514490,9220,9220,9220,9220,0
20240516,185700,195514490,9220,9220,9220,9220,0
20240516,185600,195514490,9220,9220,9220,9220,0
20240516,185500,195514490,9220,9220,9220,9220,503
20240516,185400,195514490,9220,9220,9220,9220,0
20240516,185300,195514490,9220,9220,9220,9220,0
20240516,185200,195514490,9220,9220,9220,9220,0
20240516,185100,195514490,9220,9220,9220,9220,0
20240516,185000,195514490,9220,9220,9220,9220,0
20240516,184900,195514490,9220,9220,9220,9220,0
20240516,184800,195514490,9220,9220,9220,9220,0
20240516,184700,195514490,9220,9220,9220,9220,0
20240516,184600,195514490,9220,9220,9220,9220,0
20240516,184500,195514490,9220,9220,9220,9220,0
20240516,184400,195514490,9220,9220,9220,9220,0
20240516,184300,195514490,9220,9220,9220,9220,0
20240516,184200,195514490,9220,9220,9220,9220,0
20240516,184100,195514490,9220,9220,9220,9220,0
20240516,184000,195514490,9220,9220,9220,9220,0
20240516,183900,195514490,9220,9220,9220,9220,0
20240516,183800,195514490,9220,9220,9220,9220,0
20240516,183700,195514490,9220,9220,9220,9220,0
20240516,183600,195514490,9220,9220,9220,9220,0
20240516,183500,195514490,9220,9220,9220,9220,0
20240516,183400,195514490,9220,9220,9220,9220,0
20240516,183300,195514490,9220,9220,9220,9220,0
20240516,183200,195514490,9220,9220,9220,9220,0
20240516,183100,195514490,9220,9220,9220,9220,0
20240516,183000,195514490,9220,9220,9220,9220,0
20240516,182900,195514490,9220,9220,9220,9220,0
20240516,182800,195514490,9220,9220,9220,9220,0
20240516,182700,195514490,9220,9220,9220,9220,0
20240516,182600,195514490,9220,9220,9220,9220,0
20240516,182500,195514490,9220,9220,9220,9220,503
20240516,182400,195514490,9220,9220,9220,9220,0
20240516,182300,195514490,9220,9220,9220,9220,0
20240516,182200,195514490,9220,9220,9220,9220,0
20240516,182100,195514490,9220,9220,9220,9220,0
20240516,182000,195514490,9220,9220,9220,9220,0
20240516,181900,195514490,9220,9220,9220,9220,0
20240516,181800,195514490,9220,9220,9220,9220,0
20240516,181700,195514490,9220,9220,9220,9220,0
20240516,181600,195514490,9220,9220,9220,9220,0
20240516,181500,195514490,9220,9220,9220,9220,0
20240516,181400,195514490,9220,9220,9220,9220,0
20240516,181300,195514490,9220,9220,9220,9220,0
20240516,181200,195514490,9220,9220,9220,9220,0
20240516,181100,195514490,9220,9220,9220,9220,0
20240516,181000,195514490,9220,9220,9220,9220,0
20240516,180900,195514490,9220,9220,9220,9220,0
20240516,180800,195514490,9220,9220,9220,9220,0
20240516,180700,195514490,9220,9220,9220,9220,0
20240516,180600,195514490,9220,9220,9220,9220,0
20240516,180500,195514490,9220,9220,9220,9220,0
20240516,180400,195514490,9220,9220,9220,9220,0
20240516,180300,195514490,9220,9220,9220,9220,0
20240516,180200,195514490,9220,9220,9220,9220,0
20240516,180100,195514490,9220,9220,9220,9220,0
20240516,180000,195514490,9220,9220,9220,9220,0
20240516,175900,195514490,9220,9220,9220,9220,0
20240516,175800,195514490,9220,9220,9220,9220,0
20240516,175700,195514490,9220,9220,9220,9220,0
20240516,175600,195514490,9220,9220,9220,9220,0
20240516,175500,195514490,9220,9220,9220,9220,503
20240516,175400,195514490,9220,9220,9220,9220,0
20240516,175300,195514490,9220,9220,9220,9220,0
20240516,175200,195514490,9220,9220,9220,9220,0
20240516,175100,195514490,9220,9220,9220,9220,0
20240516,175000,195514490,9220,9220,9220,9220,0
20240516,174900,195514490,9220,9220,9220,9220,0
20240516,174800,195514490,9220,9220,9220,9220,0
20240516,174700,195514490,9220,9220,9220,9220,0
20240516,174600,195514490,9220,9220,9220,9220,0
20240516,174500,195514490,9220,9220,9220,9220,0
20240516,174400,195514490,9220,9220,9220,9220,0
20240516,174300,195514490,9220,9220,9220,9220,0
20240516,174200,195514490,9220,9220,9220,9220,0
20240516,174100,195514490,9220,9220,9220,9220,0
20240516,174000,195514490,9220,9220,9220,9220,0
20240516,173900,195514490,9220,9220,9220,9220,0
20240516,173800,195514490,9220,9220,9220,9220,0
20240516,173700,195514490,9220,9220,9220,9220,0
20240516,173600,195514490,9220,9220,9220,9220,0
20240516,173500,195514490,9220,9220,9220,9220,0
20240516,173400,195514490,9220,9220,9220,9220,0
20240516,173300,195514490,9220,9220,9220,9220,0
20240516,173200,195514490,9220,9220,9220,9220,0
20240516,173100,195514490,9220,9220,9220,9220,0
20240516,173000,195514490,9220,9220,9220,9220,0
20240516,172900,195514490,9220,9220,9220,9220,0
20240516,172800,195514490,9220,9220,9220,9220,0
20240516,172700,195514490,9220,9220,9220,9220,0
20240516,172600,195514490,9220,9220,9220,9220,0
20240516,172500,195514490,9220,9220,9220,9220,503
20240516,172400,195514490,9220,9220,9220,9220,0
20240516,172300,195514490,9220,9220,9220,9220,0
20240516,172200,195514490,9220,9220,9220,9220,0
20240516,172100,195514490,9220,9220,9220,9220,0
20240516,172000,195514490,9220,9220,9220,9220,0
20240516,171900,195514490,9220,9220,9220,9220,0
20240516,171800,195514490,9220,9220,9220,9220,0
20240516,171700,195514490,9220,9220,9220,9220,0
20240516,171600,195514490,9220,9220,9220,9220,0
20240516,171500,195514490,9220,9220,9220,9220,0
20240516,171400,195514490,9220,9220,9220,9220,0
20240516,171300,195514490,9220,9220,9220,9220,0
20240516,171200,195514490,9220,9220,9220,9220,0
20240516,171100,195514490,9220,9220,9220,9220,0
20240516,171000,195514490,9220,9220,9220,9220,0
20240516,170900,195514490,9220,9220,9220,9220,0
20240516,170800,195514490,9220,9220,9220,9220,0
20240516,170700,195514490,9220,9220,9220,9220,0
20240516,170600,195514490,9220,9220,9220,9220,0
20240516,170500,195514490,9220,9220,9220,9220,0
20240516,170400,195514490,9220,9220,9220,9220,0
20240516,170300,195514490,9220,9220,9220,9220,0
20240516,170200,195514490,9220,9220,9220,9220,0
20240516,170100,195514490,9220,9220,9220,9220,0
20240516,170000,195514490,9220,9220,9220,9220,0
20240516,165900,195514490,9220,9220,9220,9220,0
20240516,165800,195514490,9220,9220,9220,9220,0
20240516,165700,195514490,9220,9220,9220,9220,0
20240516,165600,195514490,9220,9220,9220,9220,0
20240516,165500,195514490,9220,9220,9220,9220,503
20240516,165400,195514490,9220,9220,9220,9220,0
20240516,165300,195514490,9220,9220,9220,9220,0
20240516,165200,195514490,9220,9220,9220,9220,0
20240516,165100,195514490,9220,9220,9220,9220,0
20240516,165000,195514490,9220,9220,9220,9220,0
20240516,164900,195514490,9220,9220,9220,9220,0
20240516,164800,195514490,9220,9220,9220,9220,0
20240516,164700,195514490,9220,9220,9220,9220,0
20240516,164600,195514490,9220,9220,9220,9220,0
20240516,164500,195514490,9220,9220,9220,9220,0
20240516,164400,195514490,9220,9220,9220,9220,0
20240516,164300,195514490,9220,9220,9220,9220,0
20240516,164200,195514490,9220,9220,9220,9220,0
20240516,164100,195514490,9220,9220,9220,9220,0
20240516,164000,195514490,9220,9220,9220,9220,0
20240516,163900,195514490,9220,9220,9220,9220,0
20240516,163800,195514490,9220,9220,9220,9220,0
20240516,163700,195514490,9220,9220,9220,9220,0
20240516,163600,195514490,9220,9220,9220,9220,0
20240516,163500,195514490,9220,9220,9220,9220,0
20240516,163400,195514490,9220,9220,9220,9220,0
20240516,163300,195514490,9220,9220,9220,9220,0
20240516,163200,195514490,9220,9220,9220,9220,0
20240516,163100,195514490,9220,9220,9220,9220,0
20240516,163000,195514490,9220,9220,9220,9220,0
20240516,162900,195514490,9220,9220,9220,9220,0
20240516,162800,195514490,9220,9220,9220,9220,0
20240516,162700,195514490,9220,9220,9220,9220,0
20240516,162600,195514490,9220,9220,9220,9220,0
20240516,162500,195514490,9220,9220,9220,9220,503
20240516,162400,195514490,9220,9220,9220,9220,0
20240516,162300,195514490,9220,9220,9220,9220,0
20240516,162200,195514490,9220,9220,9220,9220,0
20240516,162100,195514490,9220,9220,9220,9220,0
20240516,162000,195514490,9220,9220,9220,9220,0
20240516,161900,195514490,9220,9220,9220,9220,0
20240516,161800,195514490,9220,9220,9220,9220,0
20240516,161700,195514490,9220,9220,9220,9220,0
20240516,161600,195514490,9220,9220,9220,9220,0
20240516,161500,195514490,9220,9220,9220,9220,0
20240516,161400,195514490,9220,9220,9220,9220,0
20240516,161300,195514490,9220,9220,9220,9220,0
20240516,161200,195514490,9220,9220,9220,9220,0
20240516,161100,195514490,9220,9220,9220,9220,0
20240516,161000,195514490,9220,9220,9220,9220,0
20240516,160900,195514490,9220,9220,9220,9220,0
20240516,160800,195514490,9220,9220,9220,9220,0
20240516,160700,195514490,9220,9220,9220,9220,0
20240516,160600,195514490,9220,9220,9220,9220,0
20240516,160500,195514490,9220,9220,9220,9220,0
20240516,160400,195514490,9220,9220,9220,9220,0
20240516,160300,195514490,9220,9220,9220,9220,0
20240516,160200,195514490,9220,9220,9220,9220,0
20240516,160100,195514490,9220,9220,9220,9220,0
20240516,160000,195514490,9220,9220,9220,9220,0
20240516,155900,195514490,9220,9220,9220,9220,0
20240516,155800,195514490,9220,9220,9220,9220,0
20240516,155700,195514490,9220,9220,9220,9220,0
20240516,155600,195514490,9220,9220,9220,9220,0
20240516,155500,195514490,9220,9220,9220,9220,503
20240516,155400,195514490,9220,9220,9220,9220,0
20240516,155300,195514490,9220,9220,9220,9220,0
20240516,155200,195514490,9220,9220,9220,9220,0
20240516,155100,195514490,9220,9220,9220,9220,0
20240516,155000,195514490,9220,9220,9220,9220,0
20240516,154900,195514490,9220,9220,9220,9220,0
20240516,154800,195514490,9220,9220,9220,9220,0
20240516,154700,195514490,9220,9220,9220,9220,0
20240516,154600,195514490,9220,9220,9220,9220,0
20240516,154500,195514490,9220,9220,9220,9220,0
20240516,154400,195514490,9220,9220,9220,9220,0
20240516,154300,195514490,9220,9220,9220,9220,0
20240516,154200,195514490,9220,9220,9220,9220,0
20240516,154100,195514490,9220,9220,9220,9220,0
20240516,154000,195514490,9220,9220,9220,9220,0
20240516,153900,195514490,9220,9220,9220,9220,0
20240516,153800,195514490,9220,9220,9220,9220,0
20240516,153700,195514490,9220,9220,9220,9220,0
20240516,153600,195514490,9220,9220,9220,9220,0
20240516,153500,195514490,9220,9220,9220,9220,0
20240516,153400,195514490,9220,9220,9220,9220,0
20240516,153300,195514490,9220,9220,9220,9220,0
20240516,153200,195514490,9220,9220,9220,9220,0
20240516,153100,195514490,9220,9220,9220,9220,0
20240516,153000,195514490,9220,9220,9220,9220,503
20240516,152900,190876830,9220,9220,9220,9220,0
20240516,152800,190876830,9220,9220,9220,9220,0
20240516,152700,190876830,9220,9220,9220,9220,0
20240516,152600,190876830,9220,9220,9220,9220,0
20240516,152500,190876830,9220,9220,9220,9220,0
20240516,152400,190876830,9220,9220,9220,9220,0
20240516,152300,190876830,9220,9220,9220,9220,0
20240516,152200,190876830,9220,9220,9220,9220,0
20240516,152100,190876830,9220,9220,9220,9220,0
20240516,152000,190876830,9220,9220,9220,9220,0
20240516,151900,190876830,9220,9210,9220,9210,14
20240516,151800,190747880,9220,9220,9220,9220,3
20240516,151700,190720220,9220,9220,9220,9220,19
20240516,151600,190545040,9230,9200,9230,9200,49
20240516,151500,190094120,9230,9230,9230,9230,0
20240516,151400,190094120,9230,9220,9230,9220,777
20240516,151300,182923410,9230,9230,9230,9230,8
20240516,151200,182849570,9220,9220,9220,9220,10
20240516,151100,182757370,9220,9220,9220,9220,70
20240516,151000,182111970,9220,9220,9220,9220,330
20240516,150900,179069370,9220,9220,9220,9220,0
20240516,150800,179069370,9220,9220,9220,9220,0
20240516,150700,179069370,9220,9220,9220,9220,2
20240516,150600,179050930,9220,9220,9220,9220,0
20240516,150500,179050930,9220,9220,9220,9220,0
20240516,150400,179050930,9220,9220,9220,9220,0
20240516,150300,179050930,9220,9220,9220,9220,9
20240516,150200,178967950,9220,9220,9220,9220,0
20240516,150100,178967950,9220,9220,9220,9220,0
20240516,150000,178967950,9220,9220,9220,9220,0
20240516,145900,178967950,9220,9220,9220,9220,0
20240516,145800,178967950,9220,9220,9220,9220,0
20240516,145700,178967950,9220,9220,9220,9220,2
20240516,145600,178949510,9220,9220,9220,9220,1
20240516,145500,178940290,9230,9230,9230,9230,0
20240516,145400,178940290,9230,9200,9230,9190,2506
20240516,145300,155877610,9200,9200,9200,9200,2169
20240516,145200,135922810,9200,9190,9200,9190,1336
20240516,145100,123634970,9190,9190,9190,9190,0
20240516,145000,123634970,9190,9190,9190,9190,55
20240516,144900,123129520,9190,9190,9190,9190,0
20240516,144800,123129520,9190,9190,9190,9190,1
20240516,144700,123120330,9190,9190,9190,9190,150
20240516,144600,121741830,9190,9190,9190,9190,8
20240516,144500,121668310,9190,9190,9190,9190,0
20240516,144400,121668310,9190,9190,9190,9190,0
20240516,144300,121668310,9190,9190,9190,9190,0
20240516,144200,121668310,9190,9190,9190,9190,1
20240516,144100,121659120,9190,9190,9190,9190,0
20240516,144000,121659120,9190,9160,9190,9160,62
20240516,143900,121091140,9190,9190,9190,9190,0
20240516,143800,121091140,9190,9180,9190,9180,102
20240516,143700,120154410,9170,9170,9170,9170,129
20240516,143600,118971480,9170,9170,9170,9170,0
20240516,143500,118971480,9170,9170,9170,9170,31
20240516,143400,118687210,9170,9170,9170,9170,2
20240516,143300,118668870,9170,9170,9170,9170,60
20240516,143200,118118670,9170,9170,9170,9170,0
20240516,143100,118118670,9170,9170,9170,9170,10
20240516,143000,118026970,9170,9170,9170,9170,5
20240516,142900,117981120,9170,9170,9170,9170,10
20240516,142800,117889420,9160,9160,9160,9160,0
20240516,142700,117889420,9160,9160,9160,9160,0
20240516,142600,117889420,9160,9160,9160,9160,0
20240516,142500,117889420,9160,9160,9160,9160,0
20240516,142400,117889420,9160,9160,9160,9160,0
20240516,142300,117889420,9160,9160,9160,9160,0
20240516,142200,117889420,9160,9160,9160,9160,0
20240516,142100,117889420,9160,9160,9160,9160,0
20240516,142000,117889420,9160,9160,9160,9160,0
20240516,141900,117889420,9160,9160,9160,9160,19
20240516,141800,117715380,9170,9170,9170,9170,19
20240516,141700,117541150,9170,9170,9170,9170,0
20240516,141600,117541150,9170,9170,9170,9170,0
20240516,141500,117541150,9170,9170,9170,9170,0
20240516,141400,117541150,9170,9170,9170,9170,0
20240516,141300,117541150,9170,9170,9170,9170,0
20240516,141200,117541150,9170,9170,9170,9170,0
20240516,141100,117541150,9170,9170,9170,9170,0
20240516,141000,117541150,9170,9170,9170,9170,0
20240516,140900,117541150,9170,9170,9170,9170,0
20240516,140800,117541150,9170,9170,9170,9170,0
20240516,140700,117541150,9170,9170,9170,9170,0
20240516,140600,117541150,9170,9170,9170,9170,2
20240516,140500,117522810,9160,9160,9160,9160,0
20240516,140400,117522810,9160,9160,9160,9160,0
20240516,140300,117522810,9160,9160,9160,9160,0
20240516,140200,117522810,9160,9160,9160,9160,9
20240516,140100,117440370,9150,9160,9160,9150,121
20240516,140000,116333180,9160,9160,9160,9160,0
20240516,135900,116333180,9160,9160,9160,9160,96
20240516,135800,115453820,9160,9160,9160,9160,0
20240516,135700,115453820,9160,9160,9160,9160,1
20240516,135600,115444660,9160,9160,9160,9160,0
20240516,135500,115444660,9160,9160,9160,9160,0
20240516,135400,115444660,9160,9160,9160,9160,1
20240516,135300,115435500,9160,9160,9160,9160,0
20240516,135200,115435500,9160,9160,9160,9160,0
20240516,135100,115435500,9160,9160,9160,9160,0
20240516,135000,115435500,9160,9160,9160,9160,3
20240516,134900,115408020,9160,9160,9160,9160,2
20240516,134800,115389700,9160,9170,9170,9160,41
20240516,134700,115014120,9170,9170,9170,9170,12
20240516,134600,114904080,9170,9170,9170,9170,0
20240516,134500,114904080,9170,9170,9170,9170,59
20240516,134400,114363050,9170,9170,9170,9170,0
20240516,134300,114363050,9170,9170,9170,9170,2
20240516,134200,114344710,9170,9170,9170,9170,2
20240516,134100,114326370,9170,9170,9170,9170,2
20240516,134000,114308030,9170,9150,9170,9150,368
20240516,133900,110940790,9150,9150,9150,9150,2
20240516,133800,110922490,9150,9150,9150,9150,12
20240516,133700,110812690,9150,9150,9150,9150,0
20240516,133600,110812690,9150,9150,9150,9150,0
20240516,133500,110812690,9150,9150,9150,9150,0
20240516,133400,110812690,9150,9150,9150,9150,0
20240516,133300,110812690,9150,9150,9150,9150,2
20240516,133200,110794390,9150,9150,9150,9150,0
20240516,133100,110794390,9150,9150,9150,9150,0
20240516,133000,110794390,9150,9150,9150,9150,129
20240516,132900,109614040,9150,9150,9150,9150,0
20240516,132800,109614040,9150,9150,9150,9150,5
20240516,132700,109568290,9150,9150,9150,9150,0
20240516,132600,109568290,9150,9150,9150,9150,0
20240516,132500,109568290,9150,9150,9150,9150,0
20240516,132400,109568290,9150,9140,9150,9140,98
20240516,132300,108672460,9140,9140,9140,9140,187
20240516,132200,106963280,9150,9170,9170,9150,580
20240516,132100,101655760,9170,9170,9170,9170,2
20240516,132000,101637420,9170,9170,9170,9170,0
20240516,131900,101637420,9170,9170,9170,9170,109
20240516,131800,100637890,9170,9170,9170,9170,0
20240516,131700,100637890,9170,9170,9170,9170,3
20240516,131600,100610380,9170,9170,9170,9170,4
20240516,131500,100573700,9170,9170,9170,9170,0
20240516,131400,100573700,9170,9170,9170,9170,3
20240516,131300,100546190,9160,9160,9160,9160,0
20240516,131200,100546190,9160,9160,9160,9160,0
20240516,131100,100546190,9160,9160,9160,9160,0
20240516,131000,100546190,9160,9160,9160,9160,0
20240516,130900,100546190,9160,9160,9160,9160,0
20240516,130800,100546190,9160,9160,9160,9160,0
20240516,130700,100546190,9160,9160,9160,9160,0
20240516,130600,100546190,9160,9160,9160,9160,0
20240516,130500,100546190,9160,9160,9160,9160,0
20240516,130400,100546190,9160,9170,9170,9160,32
20240516,130300,100253040,9160,9160,9160,9160,0
20240516,130200,100253040,9160,9160,9160,9160,10
20240516,130100,100161440,9160,9160,9160,9160,0
20240516,130000,100161440,9160,9160,9160,9160,0
20240516,125900,100161440,9160,9160,9160,9160,0
20240516,125800,100161440,9160,9160,9160,9160,0
20240516,125700,100161440,9160,9160,9160,9160,0
20240516,125600,100161440,9160,9160,9160,9160,3
20240516,125500,100133960,9170,9170,9170,9170,0
20240516,125400,100133960,9170,9170,9170,9170,0
20240516,125300,100133960,9170,9170,9170,9170,0
20240516,125200,100133960,9170,9170,9170,9170,0
20240516,125100,100133960,9170,9170,9170,9170,0
20240516,125000,100133960,9170,9170,9170,9170,0
20240516,124900,100133960,9170,9170,9170,9170,0
20240516,124800,100133960,9170,9170,9170,9170,2
20240516,124700,100115620,9160,9160,9160,9160,0
20240516,124600,100115620,9160,9150,9160,9150,97
20240516,124500,99228020,9150,9150,9150,9150,16
20240516,124400,99081620,9150,9150,9150,9150,0
20240516,124300,99081620,9150,9150,9150,9150,0
20240516,124200,99081620,9150,9150,9150,9150,0
20240516,124100,99081620,9150,9150,9150,9150,0
20240516,124000,99081620,9150,9150,9150,9150,0
20240516,123900,99081620,9150,9150,9150,9150,0
20240516,123800,99081620,9150,9150,9150,9150,0
20240516,123700,99081620,9150,9150,9150,9150,1
20240516,123600,99072470,9150,9150,9150,9150,100
20240516,123500,98157470,9150,9150,9150,9150,0
20240516,123400,98157470,9150,9150,9150,9150,0
20240516,123300,98157470,9150,9150,9150,9150,0
20240516,123200,98157470,9150,9150,9150,9150,1
20240516,123100,98148320,9150,9150,9150,9150,0
20240516,123000,98148320,9150,9150,9150,9150,0
20240516,122900,98148320,9150,9150,9150,9150,0
20240516,122800,98148320,9150,9150,9150,9150,0
20240516,122700,98148320,9150,9150,9150,9150,0
20240516,122600,98148320,9150,9150,9150,9150,0
20240516,122500,98148320,9150,9150,9150,9150,0
20240516,122400,98148320,9150,9150,9150,9150,0
20240516,122300,98148320,9150,9150,9150,9150,0
20240516,122200,98148320,9150,9150,9150,9150,1
20240516,122100,98139170,9150,9150,9150,9150,0
20240516,122000,98139170,9150,9150,9150,9150,0
20240516,121900,98139170,9150,9150,9150,9150,0
20240516,121800,98139170,9150,9150,9150,9150,0
20240516,121700,98139170,9150,9150,9150,9150,0
20240516,121600,98139170,9150,9150,9150,9150,0
20240516,121500,98139170,9150,9150,9150,9140,37
20240516,121400,97800630,9140,9140,9140,9140,0
20240516,121300,97800630,9140,9140,9140,9140,0
20240516,121200,97800630,9140,9140,9140,9140,0
20240516,121100,97800630,9140,9140,9140,9140,161
20240516,121000,96329090,9140,9140,9140,9140,0
20240516,120900,96329090,9140,9140,9140,9140,2
20240516,120800,96310810,9140,9140,9140,9140,0
20240516,120700,96310810,9140,9140,9140,9140,0
20240516,120600,96310810,9140,9140,9140,9140,337
20240516,120500,93230630,9140,9140,9140,9140,0
20240516,120400,93230630,9140,9140,9140,9140,0
20240516,120300,93230630,9140,9140,9140,9140,20
20240516,120200,93047830,9140,9140,9140,9140,0
20240516,120100,93047830,9140,9140,9140,9140,51
20240516,120000,92581690,9150,9150,9150,9150,0
20240516,115900,92581690,9150,9150,9150,9150,0
20240516,115800,92581690,9150,9150,9150,9150,0
20240516,115700,92581690,9150,9150,9150,9150,0
20240516,115600,92581690,9150,9150,9150,9150,0
20240516,115500,92581690,9150,9150,9150,9150,0
20240516,115400,92581690,9150,9150,9150,9150,0
20240516,115300,92581690,9150,9150,9150,9150,0
20240516,115200,92581690,9150,9150,9150,9150,1
20240516,115100,92572540,9140,9140,9140,9140,0
20240516,115000,92572540,9140,9140,9140,9140,0
20240516,114900,92572540,9140,9140,9140,9140,100
20240516,114800,91658540,9150,9150,9150,9150,0
20240516,114700,91658540,9150,9150,9150,9150,0
20240516,114600,91658540,9150,9150,9150,9150,0
20240516,114500,91658540,9150,9150,9150,9150,0
20240516,114400,91658540,9150,9150,9150,9150,5
20240516,114300,91612790,9150,9150,9150,9150,0
20240516,114200,91612790,9150,9150,9150,9150,0
20240516,114100,91612790,9150,9150,9150,9150,0
20240516,114000,91612790,9150,9150,9150,9150,0
20240516,113900,91612790,9150,9150,9150,9150,12
20240516,113800,91502990,9150,9150,9150,9150,0
20240516,113700,91502990,9150,9150,9150,9150,0
20240516,113600,91502990,9150,9150,9150,9150,0
20240516,113500,91502990,9150,9150,9150,9150,0
20240516,113400,91502990,9150,9150,9150,9150,0
20240516,113300,91502990,9150,9160,9160,9150,197
20240516,113200,89700350,9150,9150,9150,9150,0
20240516,113100,89700350,9150,9150,9150,9150,0
20240516,113000,89700350,9150,9150,9150,9150,0
20240516,112900,89700350,9150,9150,9150,9150,0
20240516,112800,89700350,9150,9150,9150,9150,0
20240516,112700,89700350,9150,9150,9150,9150,138
20240516,112600,88437650,9150,9150,9150,9150,188
20240516,112500,86717450,9160,9160,9160,9160,0
20240516,112400,86717450,9160,9160,9160,9160,0
20240516,112300,86717450,9160,9160,9160,9160,0
20240516,112200,86717450,9160,9160,9160,9160,0
20240516,112100,86717450,9160,9160,9160,9160,0
20240516,112000,86717450,9160,9160,9160,9160,0
20240516,111900,86717450,9160,9160,9160,9160,0
20240516,111800,86717450,9160,9160,9160,9160,0
20240516,111700,86717450,9160,9160,9160,9160,0
20240516,111600,86717450,9160,9160,9160,9160,50
20240516,111500,86259450,9150,9160,9160,9150,22
20240516,111400,86058130,9150,9150,9150,9150,1477
20240516,111300,72543580,9150,9150,9150,9150,0
20240516,111200,72543580,9150,9150,9150,9150,0
20240516,111100,72543580,9150,9150,9150,9150,0
20240516,111000,72543580,9150,9160,9160,9150,117
20240516,110900,71472930,9160,9160,9160,9160,5
20240516,110800,71427130,9160,9160,9160,9160,0
20240516,110700,71427130,9160,9160,9160,9160,0
20240516,110600,71427130,9160,9160,9160,9160,0
20240516,110500,71427130,9160,9160,9160,9160,0
20240516,110400,71427130,9160,9160,9160,9160,0
20240516,110300,71427130,9160,9160,9160,9160,30
20240516,110200,71152330,9170,9170,9170,9170,0
20240516,110100,71152330,9170,9170,9170,9170,0
20240516,110000,71152330,9170,9170,9170,9170,10
20240516,105900,71060630,9160,9160,9160,9160,0
20240516,105800,71060630,9160,9160,9160,9160,0
20240516,105700,71060630,9160,9160,9160,9160,0
20240516,105600,71060630,9160,9160,9160,9160,0
20240516,105500,71060630,9160,9170,9170,9160,237
20240516,105400,68889520,9170,9170,9170,9170,0
20240516,105300,68889520,9170,9170,9170,9170,0
20240516,105200,68889520,9170,9170,9170,9170,300
20240516,105100,66138520,9180,9180,9180,9180,0
20240516,105000,66138520,9180,9180,9180,9180,0
20240516,104900,66138520,9180,9180,9180,9180,0
20240516,104800,66138520,9180,9180,9180,9180,205
20240516,104700,64256620,9190,9190,9190,9190,0
20240516,104600,64256620,9190,9190,9190,9190,0
20240516,104500,64256620,9190,9190,9190,9190,0
20240516,104400,64256620,9190,9190,9190,9190,24
20240516,104300,64036060,9190,9190,9190,9190,10
20240516,104200,63944160,9190,9190,9190,9190,0
20240516,104100,63944160,9190,9200,9200,9190,200
20240516,104000,62105160,9200,9200,9200,9200,0
20240516,103900,62105160,9200,9200,9200,9200,2
20240516,103800,62086760,9170,9180,9180,9170,121
20240516,103700,60977170,9210,9200,9210,9200,5
20240516,103600,60931130,9210,9210,9210,9210,0
20240516,103500,60931130,9210,9200,9210,9200,9
20240516,103400,60848320,9210,9210,9210,9210,0
20240516,103300,60848320,9210,9200,9210,9200,237
20240516,103200,58667910,9210,9210,9210,9210,3
20240516,103100,58640280,9200,9200,9200,9200,0
20240516,103000,58640280,9200,9200,9200,9200,40
20240516,102900,58272280,9200,9190,9200,9190,1244
20240516,102800,46831760,9190,9180,9190,9180,961
20240516,102700,38005840,9170,9170,9170,9170,0
20240516,102600,38005840,9170,9170,9170,9170,93
20240516,102500,37153030,9170,9170,9170,9170,0
20240516,102400,37153030,9170,9170,9170,9170,2
20240516,102300,37134690,9170,9170,9170,9170,0
20240516,102200,37134690,9170,9170,9170,9170,351
20240516,102100,33916020,9170,9170,9170,9170,0
20240516,102000,33916020,9170,9170,9170,9170,0
20240516,101900,33916020,9170,9170,9170,9170,0
20240516,101800,33916020,9170,9170,9170,9170,0
20240516,101700,33916020,9170,9170,9170,9170,0
20240516,101600,33916020,9170,9170,9170,9170,0
20240516,101500,33916020,9170,9170,9170,9170,0
20240516,101400,33916020,9170,9170,9170,9170,10
20240516,101300,33824320,9180,9180,9180,9180,0
20240516,101200,33824320,9180,9180,9180,9180,0
20240516,101100,33824320,9180,9180,9180,9180,0
20240516,101000,33824320,9180,9180,9180,9180,0
20240516,100900,33824320,9180,9180,9180,9180,0
20240516,100800,33824320,9180,9180,9180,9180,10
20240516,100700,33732520,9170,9170,9170,9170,50
20240516,100600,33274020,9170,9170,9170,9170,221
20240516,100500,31247450,9170,9170,9170,9170,10
20240516,100400,31155750,9170,9170,9170,9170,174
20240516,100300,29560170,9180,9180,9180,9180,0
20240516,100200,29560170,9180,9180,9180,9180,0
20240516,100100,29560170,9180,9180,9180,9180,3
20240516,100000,29532630,9180,9180,9180,9180,4
20240516,095900,29495910,9180,9180,9180,9180,10
20240516,095800,29404110,9170,9170,9170,9170,0
20240516,095700,29404110,9170,9170,9170,9170,0
20240516,095600,29404110,9170,9170,9170,9170,0
20240516,095500,29404110,9170,9170,9170,9170,0
20240516,095400,29404110,9170,9180,9180,9170,135
20240516,095300,28165150,9180,9180,9180,9180,30
20240516,095200,27889750,9170,9170,9170,9170,0
20240516,095100,27889750,9170,9170,9170,9170,0
20240516,095000,27889750,9170,9170,9170,9170,0
20240516,094900,27889750,9170,9170,9170,9170,0
20240516,094800,27889750,9170,9170,9170,9170,0
20240516,094700,27889750,9170,9170,9170,9170,0
20240516,094600,27889750,9170,9170,9170,9170,0
20240516,094500,27889750,9170,9170,9170,9170,0
20240516,094400,27889750,9170,9170,9170,9170,65
20240516,094300,27293700,9170,9170,9170,9170,1
20240516,094200,27284530,9170,9170,9170,9170,0
20240516,094100,27284530,9170,9170,9170,9170,0
20240516,094000,27284530,9170,9170,9170,9170,1
20240516,093900,27275360,9160,9160,9160,9160,4
20240516,093800,27238720,9170,9170,9170,9170,0
20240516,093700,27238720,9170,9170,9170,9170,0
20240516,093600,27238720,9170,9170,9170,9170,0
20240516,093500,27238720,9170,9170,9170,9170,0
20240516,093400,27238720,9170,9170,9170,9170,111
20240516,093300,26220850,9170,9140,9170,9140,705
20240516,093200,19777000,9140,9140,9140,9140,18
20240516,093100,19612480,9160,9160,9160,9160,154
20240516,093000,18201840,9170,9180,9180,9170,358
20240516,092900,14918970,9180,9180,9180,9180,16
20240516,092800,14772090,9190,9190,9190,9190,5
20240516,092700,14726140,9190,9190,9190,9190,0
20240516,092600,14726140,9190,9190,9190,9190,0
20240516,092500,14726140,9190,9190,9190,9190,0
20240516,092400,14726140,9190,9190,9190,9190,0
20240516,092300,14726140,9190,9190,9190,9190,1
20240516,092200,14716950,9170,9170,9170,9170,0
20240516,092100,14716950,9170,9170,9170,9170,0
20240516,092000,14716950,9170,9170,9170,9170,0
20240516,091900,14716950,9170,9170,9170,9170,0
20240516,091800,14716950,9170,9170,9170,9170,0
20240516,091700,14716950,9170,9140,9170,9140,201
20240516,091600,12879780,9150,9150,9150,9150,0
20240516,091500,12879780,9150,9150,9150,9150,0
20240516,091400,12879780,9150,9150,9150,9150,500
20240516,091300,8304780,9150,9150,9150,9150,50
20240516,091200,7847280,9150,9150,9150,9150,7
20240516,091100,7783230,9150,9150,9150,9150,1
20240516,091000,7774080,9170,9170,9170,9170,20
20240516,090900,7590680,9170,9170,9170,9170,15
20240516,090800,7453130,9150,9150,9150,9150,0
20240516,090700,7453130,9150,9150,9150,9150,0
20240516,090600,7453130,9150,9150,9150,9150,181
20240516,090500,5796980,9200,9200,9200,9200,15
20240516,090400,5658980,9160,9160,9160,9160,280
20240516,090300,3094180,9200,9200,9200,9200,0
20240516,090200,3094180,9200,9200,9200,9200,0
20240516,090100,3094180,9200,9200,9200,9200,20
20240516,090000,2910180,9190,9180,9190,9170,317