stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,194000,651720985,3680,3680,3680,3680,1704
20240514,193900,651720985,3680,3680,3680,3680,0
20240514,193800,651720985,3680,3680,3680,3680,0
20240514,193700,651720985,3680,3680,3680,3680,0
20240514,193600,651720985,3680,3680,3680,3680,0
20240514,193500,651720985,3680,3680,3680,3680,0
20240514,193400,651720985,3680,3680,3680,3680,0
20240514,193300,651720985,3680,3680,3680,3680,0
20240514,193200,651720985,3680,3680,3680,3680,0
20240514,193100,651720985,3680,3680,3680,3680,0
20240514,193000,651720985,3680,3680,3680,3680,0
20240514,192900,651720985,3680,3680,3680,3680,0
20240514,192800,651720985,3680,3680,3680,3680,0
20240514,192700,651720985,3680,3680,3680,3680,0
20240514,192600,651720985,3680,3680,3680,3680,0
20240514,192500,651720985,3680,3680,3680,3680,0
20240514,192400,651720985,3680,3680,3680,3680,0
20240514,192300,651720985,3680,3680,3680,3680,0
20240514,192200,651720985,3680,3680,3680,3680,0
20240514,192100,651720985,3680,3680,3680,3680,0
20240514,192000,651720985,3680,3680,3680,3680,0
20240514,191900,651720985,3680,3680,3680,3680,0
20240514,191800,651720985,3680,3680,3680,3680,0
20240514,191700,651720985,3680,3680,3680,3680,0
20240514,191600,651720985,3680,3680,3680,3680,0
20240514,191500,651720985,3680,3680,3680,3680,0
20240514,191400,651720985,3680,3680,3680,3680,0
20240514,191300,651720985,3680,3680,3680,3680,0
20240514,191200,651720985,3680,3680,3680,3680,0
20240514,191100,651720985,3680,3680,3680,3680,0
20240514,191000,651720985,3680,3680,3680,3680,1704
20240514,190900,651720985,3680,3680,3680,3680,0
20240514,190800,651720985,3680,3680,3680,3680,0
20240514,190700,651720985,3680,3680,3680,3680,0
20240514,190600,651720985,3680,3680,3680,3680,0
20240514,190500,651720985,3680,3680,3680,3680,0
20240514,190400,651720985,3680,3680,3680,3680,0
20240514,190300,651720985,3680,3680,3680,3680,0
20240514,190200,651720985,3680,3680,3680,3680,0
20240514,190100,651720985,3680,3680,3680,3680,0
20240514,190000,651720985,3680,3680,3680,3680,0
20240514,185900,651720985,3680,3680,3680,3680,0
20240514,185800,651720985,3680,3680,3680,3680,0
20240514,185700,651720985,3680,3680,3680,3680,0
20240514,185600,651720985,3680,3680,3680,3680,0
20240514,185500,651720985,3680,3680,3680,3680,0
20240514,185400,651720985,3680,3680,3680,3680,0
20240514,185300,651720985,3680,3680,3680,3680,0
20240514,185200,651720985,3680,3680,3680,3680,0
20240514,185100,651720985,3680,3680,3680,3680,0
20240514,185000,651720985,3680,3680,3680,3680,0
20240514,184900,651720985,3680,3680,3680,3680,0
20240514,184800,651720985,3680,3680,3680,3680,0
20240514,184700,651720985,3680,3680,3680,3680,0
20240514,184600,651720985,3680,3680,3680,3680,0
20240514,184500,651720985,3680,3680,3680,3680,0
20240514,184400,651720985,3680,3680,3680,3680,0
20240514,184300,651720985,3680,3680,3680,3680,0
20240514,184200,651720985,3680,3680,3680,3680,0
20240514,184100,651720985,3680,3680,3680,3680,0
20240514,184000,651720985,3680,3680,3680,3680,1704
20240514,183900,651720985,3680,3680,3680,3680,0
20240514,183800,651720985,3680,3680,3680,3680,0
20240514,183700,651720985,3680,3680,3680,3680,0
20240514,183600,651720985,3680,3680,3680,3680,0
20240514,183500,651720985,3680,3680,3680,3680,0
20240514,183400,651720985,3680,3680,3680,3680,0
20240514,183300,651720985,3680,3680,3680,3680,0
20240514,183200,651720985,3680,3680,3680,3680,0
20240514,183100,651720985,3680,3680,3680,3680,0
20240514,183000,651720985,3680,3680,3680,3680,0
20240514,182900,651720985,3680,3680,3680,3680,0
20240514,182800,651720985,3680,3680,3680,3680,0
20240514,182700,651720985,3680,3680,3680,3680,0
20240514,182600,651720985,3680,3680,3680,3680,0
20240514,182500,651720985,3680,3680,3680,3680,0
20240514,182400,651720985,3680,3680,3680,3680,0
20240514,182300,651720985,3680,3680,3680,3680,0
20240514,182200,651720985,3680,3680,3680,3680,0
20240514,182100,651720985,3680,3680,3680,3680,0
20240514,182000,651720985,3680,3680,3680,3680,0
20240514,181900,651720985,3680,3680,3680,3680,0
20240514,181800,651720985,3680,3680,3680,3680,0
20240514,181700,651720985,3680,3680,3680,3680,0
20240514,181600,651720985,3680,3680,3680,3680,0
20240514,181500,651720985,3680,3680,3680,3680,0
20240514,181400,651720985,3680,3680,3680,3680,0
20240514,181300,651720985,3680,3680,3680,3680,0
20240514,181200,651720985,3680,3680,3680,3680,0
20240514,181100,651720985,3680,3680,3680,3680,0
20240514,181000,651720985,3680,3680,3680,3680,1704
20240514,180900,651720985,3680,3680,3680,3680,0
20240514,180800,651720985,3680,3680,3680,3680,0
20240514,180700,651720985,3680,3680,3680,3680,0
20240514,180600,651720985,3680,3680,3680,3680,0
20240514,180500,651720985,3680,3680,3680,3680,0
20240514,180400,651720985,3680,3680,3680,3680,0
20240514,180300,651720985,3680,3680,3680,3680,0
20240514,180200,651720985,3680,3680,3680,3680,0
20240514,180100,651720985,3680,3680,3680,3680,0
20240514,180000,651720985,3680,3680,3680,3680,0
20240514,175900,651720985,3680,3680,3680,3680,0
20240514,175800,651720985,3680,3680,3680,3680,0
20240514,175700,651720985,3680,3680,3680,3680,0
20240514,175600,651720985,3680,3680,3680,3680,0
20240514,175500,651720985,3680,3680,3680,3680,0
20240514,175400,651720985,3680,3680,3680,3680,0
20240514,175300,651720985,3680,3680,3680,3680,0
20240514,175200,651720985,3680,3680,3680,3680,0
20240514,175100,651720985,3680,3680,3680,3680,0
20240514,175000,651720985,3680,3680,3680,3680,0
20240514,174900,651720985,3680,3680,3680,3680,0
20240514,174800,651720985,3680,3680,3680,3680,0
20240514,174700,651720985,3680,3680,3680,3680,0
20240514,174600,651720985,3680,3680,3680,3680,0
20240514,174500,651720985,3680,3680,3680,3680,0
20240514,174400,651720985,3680,3680,3680,3680,0
20240514,174300,651720985,3680,3680,3680,3680,0
20240514,174200,651720985,3680,3680,3680,3680,0
20240514,174100,651720985,3680,3680,3680,3680,0
20240514,174000,651720985,3680,3680,3680,3680,1704
20240514,173900,651720985,3680,3680,3680,3680,0
20240514,173800,651720985,3680,3680,3680,3680,0
20240514,173700,651720985,3680,3680,3680,3680,0
20240514,173600,651720985,3680,3680,3680,3680,0
20240514,173500,651720985,3680,3680,3680,3680,0
20240514,173400,651720985,3680,3680,3680,3680,0
20240514,173300,651720985,3680,3680,3680,3680,0
20240514,173200,651720985,3680,3680,3680,3680,0
20240514,173100,651720985,3680,3680,3680,3680,0
20240514,173000,651720985,3680,3680,3680,3680,0
20240514,172900,651720985,3680,3680,3680,3680,0
20240514,172800,651720985,3680,3680,3680,3680,0
20240514,172700,651720985,3680,3680,3680,3680,0
20240514,172600,651720985,3680,3680,3680,3680,0
20240514,172500,651720985,3680,3680,3680,3680,0
20240514,172400,651720985,3680,3680,3680,3680,0
20240514,172300,651720985,3680,3680,3680,3680,0
20240514,172200,651720985,3680,3680,3680,3680,0
20240514,172100,651720985,3680,3680,3680,3680,0
20240514,172000,651720985,3680,3680,3680,3680,0
20240514,171900,651720985,3680,3680,3680,3680,0
20240514,171800,651720985,3680,3680,3680,3680,0
20240514,171700,651720985,3680,3680,3680,3680,0
20240514,171600,651720985,3680,3680,3680,3680,0
20240514,171500,651720985,3680,3680,3680,3680,0
20240514,171400,651720985,3680,3680,3680,3680,0
20240514,171300,651720985,3680,3680,3680,3680,0
20240514,171200,651720985,3680,3680,3680,3680,0
20240514,171100,651720985,3680,3680,3680,3680,0
20240514,171000,651720985,3680,3680,3680,3680,1704
20240514,170900,651720985,3680,3680,3680,3680,0
20240514,170800,651720985,3680,3680,3680,3680,0
20240514,170700,651720985,3680,3680,3680,3680,0
20240514,170600,651720985,3680,3680,3680,3680,0
20240514,170500,651720985,3680,3680,3680,3680,0
20240514,170400,651720985,3680,3680,3680,3680,0
20240514,170300,651720985,3680,3680,3680,3680,0
20240514,170200,651720985,3680,3680,3680,3680,0
20240514,170100,651720985,3680,3680,3680,3680,0
20240514,170000,651720985,3680,3680,3680,3680,0
20240514,165900,651720985,3680,3680,3680,3680,0
20240514,165800,651720985,3680,3680,3680,3680,0
20240514,165700,651720985,3680,3680,3680,3680,0
20240514,165600,651720985,3680,3680,3680,3680,0
20240514,165500,651720985,3680,3680,3680,3680,0
20240514,165400,651720985,3680,3680,3680,3680,0
20240514,165300,651720985,3680,3680,3680,3680,0
20240514,165200,651720985,3680,3680,3680,3680,0
20240514,165100,651720985,3680,3680,3680,3680,0
20240514,165000,651720985,3680,3680,3680,3680,0
20240514,164900,651720985,3680,3680,3680,3680,0
20240514,164800,651720985,3680,3680,3680,3680,0
20240514,164700,651720985,3680,3680,3680,3680,0
20240514,164600,651720985,3680,3680,3680,3680,0
20240514,164500,651720985,3680,3680,3680,3680,0
20240514,164400,651720985,3680,3680,3680,3680,0
20240514,164300,651720985,3680,3680,3680,3680,0
20240514,164200,651720985,3680,3680,3680,3680,0
20240514,164100,651720985,3680,3680,3680,3680,0
20240514,164000,651720985,3680,3680,3680,3680,1704
20240514,163900,651720985,3680,3680,3680,3680,0
20240514,163800,651720985,3680,3680,3680,3680,0
20240514,163700,651720985,3680,3680,3680,3680,0
20240514,163600,651720985,3680,3680,3680,3680,0
20240514,163500,651720985,3680,3680,3680,3680,0
20240514,163400,651720985,3680,3680,3680,3680,0
20240514,163300,651720985,3680,3680,3680,3680,0
20240514,163200,651720985,3680,3680,3680,3680,0
20240514,163100,651720985,3680,3680,3680,3680,0
20240514,163000,651720985,3680,3680,3680,3680,0
20240514,162900,651720985,3680,3680,3680,3680,0
20240514,162800,651720985,3680,3680,3680,3680,0
20240514,162700,651720985,3680,3680,3680,3680,0
20240514,162600,651720985,3680,3680,3680,3680,0
20240514,162500,651720985,3680,3680,3680,3680,0
20240514,162400,651720985,3680,3680,3680,3680,0
20240514,162300,651720985,3680,3680,3680,3680,0
20240514,162200,651720985,3680,3680,3680,3680,0
20240514,162100,651720985,3680,3680,3680,3680,0
20240514,162000,651720985,3680,3680,3680,3680,0
20240514,161900,651720985,3680,3680,3680,3680,0
20240514,161800,651720985,3680,3680,3680,3680,0
20240514,161700,651720985,3680,3680,3680,3680,0
20240514,161600,651720985,3680,3680,3680,3680,0
20240514,161500,651720985,3680,3680,3680,3680,0
20240514,161400,651720985,3680,3680,3680,3680,0
20240514,161300,651720985,3680,3680,3680,3680,0
20240514,161200,651720985,3680,3680,3680,3680,0
20240514,161100,651720985,3680,3680,3680,3680,0
20240514,161000,651720985,3680,3680,3680,3680,1704
20240514,160900,651720985,3680,3680,3680,3680,0
20240514,160800,651720985,3680,3680,3680,3680,0
20240514,160700,651720985,3680,3680,3680,3680,0
20240514,160600,651720985,3680,3680,3680,3680,0
20240514,160500,651720985,3680,3680,3680,3680,0
20240514,160400,651720985,3680,3680,3680,3680,0
20240514,160300,651720985,3680,3680,3680,3680,0
20240514,160200,651720985,3680,3680,3680,3680,0
20240514,160100,651720985,3680,3680,3680,3680,0
20240514,160000,651720985,3680,3680,3680,3680,0
20240514,155900,651720985,3680,3680,3680,3680,0
20240514,155800,651720985,3680,3680,3680,3680,0
20240514,155700,651720985,3680,3680,3680,3680,0
20240514,155600,651720985,3680,3680,3680,3680,0
20240514,155500,651720985,3680,3680,3680,3680,0
20240514,155400,651720985,3680,3680,3680,3680,0
20240514,155300,651720985,3680,3680,3680,3680,0
20240514,155200,651720985,3680,3680,3680,3680,0
20240514,155100,651720985,3680,3680,3680,3680,0
20240514,155000,651720985,3680,3680,3680,3680,0
20240514,154900,651720985,3680,3680,3680,3680,0
20240514,154800,651720985,3680,3680,3680,3680,0
20240514,154700,651720985,3680,3680,3680,3680,0
20240514,154600,651720985,3680,3680,3680,3680,0
20240514,154500,651720985,3680,3680,3680,3680,0
20240514,154400,651720985,3680,3680,3680,3680,0
20240514,154300,651720985,3680,3680,3680,3680,0
20240514,154200,651720985,3680,3680,3680,3680,0
20240514,154100,651720985,3680,3680,3680,3680,0
20240514,154000,651720985,3680,3680,3680,3680,1704
20240514,153900,651720985,3680,3680,3680,3680,0
20240514,153800,651720985,3680,3680,3680,3680,0
20240514,153700,651720985,3680,3680,3680,3680,0
20240514,153600,651720985,3680,3680,3680,3680,0
20240514,153500,651720985,3680,3680,3680,3680,0
20240514,153400,651720985,3680,3680,3680,3680,0
20240514,153300,651720985,3680,3680,3680,3680,0
20240514,153200,651720985,3680,3680,3680,3680,0
20240514,153100,651720985,3680,3680,3680,3680,0
20240514,153000,651720985,3680,3680,3680,3680,1704
20240514,152900,645450265,3710,3710,3710,3710,0
20240514,152800,645450265,3710,3710,3710,3710,0
20240514,152700,645450265,3710,3710,3710,3710,0
20240514,152600,645450265,3710,3710,3710,3710,0
20240514,152500,645450265,3710,3710,3710,3710,0
20240514,152400,645450265,3710,3710,3710,3710,0
20240514,152300,645450265,3710,3710,3710,3710,0
20240514,152200,645450265,3710,3710,3710,3710,0
20240514,152100,645450265,3710,3710,3710,3710,0
20240514,152000,645450265,3710,3710,3710,3710,0
20240514,151900,645450265,3710,3735,3735,3710,1382
20240514,151800,640289420,3735,3710,3735,3710,31
20240514,151700,640174365,3730,3730,3730,3730,536
20240514,151600,638175085,3735,3710,3735,3710,1104
20240514,151500,634079220,3720,3720,3720,3720,50
20240514,151400,633893220,3735,3735,3735,3735,100
20240514,151300,633519720,3745,3745,3745,3745,0
20240514,151200,633519720,3745,3715,3745,3715,1502
20240514,151100,627909910,3710,3695,3710,3695,622
20240514,151000,625608570,3695,3715,3715,3695,194
20240514,150900,624891065,3715,3715,3715,3715,2
20240514,150800,624883635,3715,3715,3715,3715,10
20240514,150700,624846485,3710,3710,3710,3710,54
20240514,150600,624646145,3710,3705,3710,3705,101
20240514,150500,624271935,3705,3705,3705,3705,0
20240514,150400,624271935,3705,3705,3705,3700,217
20240514,150300,623468920,3705,3705,3705,3705,0
20240514,150200,623468920,3705,3705,3705,3705,28
20240514,150100,623365180,3710,3705,3710,3705,261
20240514,150000,622398170,3705,3710,3710,3705,1234
20240514,145900,617825030,3735,3735,3735,3735,5
20240514,145800,617806355,3730,3730,3730,3730,0
20240514,145700,617806355,3730,3730,3730,3730,0
20240514,145600,617806355,3730,3730,3730,3730,0
20240514,145500,617806355,3730,3730,3730,3730,40
20240514,145400,617657155,3730,3730,3730,3730,192
20240514,145300,616940995,3730,3710,3730,3710,4
20240514,145200,616926135,3735,3735,3735,3735,0
20240514,145100,616926135,3735,3735,3735,3735,0
20240514,145000,616926135,3735,3735,3735,3735,740
20240514,144900,614162235,3740,3735,3740,3715,1820
20240514,144800,607373380,3750,3735,3750,3735,603
20240514,144700,605121130,3755,3735,3755,3735,6000
20240514,144600,582616330,3735,3735,3735,3735,1162
20240514,144500,578276260,3735,3735,3735,3735,526
20240514,144400,576311650,3735,3735,3735,3735,168
20240514,144300,575684170,3735,3735,3735,3735,0
20240514,144200,575684170,3735,3735,3735,3735,50
20240514,144100,575497420,3735,3735,3735,3735,0
20240514,144000,575497420,3735,3735,3735,3735,0
20240514,143900,575497420,3735,3735,3735,3735,400
20240514,143800,574003420,3740,3740,3740,3740,0
20240514,143700,574003420,3740,3740,3740,3740,0
20240514,143600,574003420,3740,3740,3740,3740,0
20240514,143500,574003420,3740,3740,3740,3740,0
20240514,143400,574003420,3740,3720,3740,3720,646
20240514,143300,571593660,3745,3745,3745,3745,0
20240514,143200,571593660,3745,3745,3745,3745,557
20240514,143100,569507695,3745,3745,3745,3745,600
20240514,143000,567260695,3745,3745,3745,3745,0
20240514,142900,567260695,3745,3740,3745,3740,5835
20240514,142800,545410220,3745,3740,3745,3740,3270
20240514,142700,533180390,3740,3725,3745,3725,1628
20240514,142600,527103555,3720,3715,3720,3715,853
20240514,142500,523933570,3715,3715,3720,3715,136
20240514,142400,523428080,3720,3720,3720,3720,1
20240514,142300,523424360,3715,3705,3715,3705,727
20240514,142200,520727565,3705,3705,3705,3705,0
20240514,142100,520727565,3705,3705,3705,3705,0
20240514,142000,520727565,3705,3705,3705,3705,0
20240514,141900,520727565,3705,3705,3705,3705,0
20240514,141800,520727565,3705,3705,3705,3705,0
20240514,141700,520727565,3705,3705,3705,3705,0
20240514,141600,520727565,3705,3705,3705,3705,0
20240514,141500,520727565,3705,3705,3705,3705,0
20240514,141400,520727565,3705,3705,3705,3705,0
20240514,141300,520727565,3705,3705,3705,3705,0
20240514,141200,520727565,3705,3700,3705,3700,128
20240514,141100,520253935,3700,3695,3700,3695,644
20240514,141000,517874350,3695,3675,3695,3675,2
20240514,140900,517866980,3695,3695,3695,3695,0
20240514,140800,517866980,3695,3695,3695,3695,0
20240514,140700,517866980,3695,3695,3695,3695,0
20240514,140600,517866980,3695,3695,3695,3695,0
20240514,140500,517866980,3695,3695,3695,3695,5
20240514,140400,517848505,3695,3695,3695,3695,1
20240514,140300,517844810,3670,3695,3695,3670,10
20240514,140200,517808085,3695,3680,3695,3680,3579
20240514,140100,504637350,3675,3675,3680,3675,301
20240514,140000,503531170,3680,3660,3680,3660,153
20240514,135900,502968920,3680,3680,3680,3680,0
20240514,135800,502968920,3680,3680,3680,3680,0
20240514,135700,502968920,3680,3680,3680,3680,0
20240514,135600,502968920,3680,3680,3680,3680,0
20240514,135500,502968920,3680,3680,3680,3680,0
20240514,135400,502968920,3680,3680,3680,3680,1
20240514,135300,502965240,3675,3655,3675,3650,3460
20240514,135200,490323245,3680,3680,3680,3680,0
20240514,135100,490323245,3680,3680,3680,3680,545
20240514,135000,488317645,3675,3675,3675,3675,0
20240514,134900,488317645,3675,3675,3675,3675,117
20240514,134800,487887670,3675,3680,3680,3675,36
20240514,134700,487755360,3675,3675,3680,3675,536
20240514,134600,485785555,3675,3675,3675,3675,1
20240514,134500,485781880,3660,3660,3660,3660,165
20240514,134400,485177980,3670,3670,3670,3670,0
20240514,134300,485177980,3670,3670,3670,3670,0
20240514,134200,485177980,3670,3660,3670,3660,5042
20240514,134100,466724240,3665,3665,3665,3665,499
20240514,134000,464895405,3665,3665,3665,3665,0
20240514,133900,464895405,3665,3665,3665,3665,0
20240514,133800,464895405,3665,3665,3665,3665,0
20240514,133700,464895405,3665,3665,3665,3665,0
20240514,133600,464895405,3665,3670,3670,3665,1633
20240514,133500,458909900,3680,3680,3680,3680,2
20240514,133400,458902540,3675,3680,3680,3675,502
20240514,133300,457056615,3680,3680,3680,3680,0
20240514,133200,457056615,3680,3680,3680,3680,300
20240514,133100,455952615,3685,3685,3685,3685,0
20240514,133000,455952615,3685,3685,3685,3680,1406
20240514,132900,450778480,3700,3700,3700,3700,0
20240514,132800,450778480,3700,3700,3700,3700,0
20240514,132700,450778480,3700,3700,3700,3700,0
20240514,132600,450778480,3700,3700,3700,3700,0
20240514,132500,450778480,3700,3700,3700,3700,0
20240514,132400,450778480,3700,3700,3700,3700,0
20240514,132300,450778480,3700,3700,3700,3700,300
20240514,132200,449668480,3700,3700,3700,3700,0
20240514,132100,449668480,3700,3700,3700,3700,10
20240514,132000,449631480,3690,3690,3690,3690,0
20240514,131900,449631480,3690,3690,3690,3690,61
20240514,131800,449406390,3700,3700,3700,3700,82
20240514,131700,449102990,3700,3690,3700,3690,140
20240514,131600,448586380,3675,3675,3675,3675,0
20240514,131500,448586380,3675,3675,3675,3675,0
20240514,131400,448586380,3675,3675,3675,3675,0
20240514,131300,448586380,3675,3675,3675,3675,0
20240514,131200,448586380,3675,3675,3675,3675,0
20240514,131100,448586380,3675,3675,3675,3675,167
20240514,131000,447972655,3675,3675,3675,3675,0
20240514,130900,447972655,3675,3675,3675,3675,0
20240514,130800,447972655,3675,3675,3675,3675,0
20240514,130700,447972655,3675,3675,3675,3675,0
20240514,130600,447972655,3675,3675,3675,3675,0
20240514,130500,447972655,3675,3675,3675,3675,0
20240514,130400,447972655,3675,3675,3675,3675,2
20240514,130300,447965305,3670,3670,3670,3670,0
20240514,130200,447965305,3670,3670,3670,3670,0
20240514,130100,447965305,3670,3670,3670,3670,0
20240514,130000,447965305,3670,3670,3670,3670,0
20240514,125900,447965305,3670,3670,3670,3670,77
20240514,125800,447682715,3675,3675,3675,3675,0
20240514,125700,447682715,3675,3670,3675,3670,23
20240514,125600,447598290,3675,3675,3675,3675,2
20240514,125500,447590940,3670,3670,3670,3670,3
20240514,125400,447579930,3670,3660,3670,3660,546
20240514,125300,445578945,3660,3660,3660,3660,0
20240514,125200,445578945,3660,3660,3660,3660,0
20240514,125100,445578945,3660,3660,3660,3660,0
20240514,125000,445578945,3660,3660,3660,3660,0
20240514,124900,445578945,3660,3660,3660,3660,0
20240514,124800,445578945,3660,3660,3660,3660,0
20240514,124700,445578945,3660,3660,3660,3660,0
20240514,124600,445578945,3660,3660,3660,3660,0
20240514,124500,445578945,3660,3660,3660,3660,0
20240514,124400,445578945,3660,3660,3660,3660,0
20240514,124300,445578945,3660,3660,3660,3660,0
20240514,124200,445578945,3660,3660,3660,3660,0
20240514,124100,445578945,3660,3660,3660,3660,0
20240514,124000,445578945,3660,3660,3660,3660,0
20240514,123900,445578945,3660,3660,3660,3660,0
20240514,123800,445578945,3660,3660,3660,3660,0
20240514,123700,445578945,3660,3660,3660,3660,0
20240514,123600,445578945,3660,3660,3660,3660,0
20240514,123500,445578945,3660,3660,3660,3660,0
20240514,123400,445578945,3660,3660,3660,3660,0
20240514,123300,445578945,3660,3660,3660,3660,0
20240514,123200,445578945,3660,3660,3660,3660,0
20240514,123100,445578945,3660,3660,3660,3660,1
20240514,123000,445575285,3645,3645,3645,3645,95
20240514,122900,445229010,3645,3645,3645,3645,0
20240514,122800,445229010,3645,3645,3645,3645,0
20240514,122700,445229010,3645,3645,3645,3645,0
20240514,122600,445229010,3645,3645,3645,3645,0
20240514,122500,445229010,3645,3645,3645,3645,0
20240514,122400,445229010,3645,3645,3645,3645,0
20240514,122300,445229010,3645,3645,3645,3645,0
20240514,122200,445229010,3645,3645,3645,3645,0
20240514,122100,445229010,3645,3645,3645,3645,5
20240514,122000,445210785,3640,3640,3640,3640,0
20240514,121900,445210785,3640,3640,3640,3640,0
20240514,121800,445210785,3640,3640,3640,3640,0
20240514,121700,445210785,3640,3640,3640,3640,0
20240514,121600,445210785,3640,3640,3640,3640,396
20240514,121500,443769345,3640,3625,3640,3625,5
20240514,121400,443751205,3620,3620,3620,3620,0
20240514,121300,443751205,3620,3620,3620,3620,0
20240514,121200,443751205,3620,3620,3620,3620,0
20240514,121100,443751205,3620,3620,3620,3620,0
20240514,121000,443751205,3620,3620,3620,3620,0
20240514,120900,443751205,3620,3630,3630,3620,6795
20240514,120800,419095905,3640,3640,3640,3640,20
20240514,120700,419023105,3640,3640,3640,3640,0
20240514,120600,419023105,3640,3640,3640,3640,0
20240514,120500,419023105,3640,3640,3640,3640,0
20240514,120400,419023105,3640,3640,3640,3640,0
20240514,120300,419023105,3640,3640,3640,3640,1
20240514,120200,419019465,3640,3640,3640,3640,0
20240514,120100,419019465,3640,3640,3640,3640,0
20240514,120000,419019465,3640,3640,3640,3640,0
20240514,115900,419019465,3640,3640,3640,3640,0
20240514,115800,419019465,3640,3640,3640,3640,30
20240514,115700,418910265,3640,3640,3640,3640,0
20240514,115600,418910265,3640,3640,3640,3640,2
20240514,115500,418902985,3640,3640,3640,3640,2
20240514,115400,418895705,3630,3630,3630,3630,0
20240514,115300,418895705,3630,3635,3635,3630,300
20240514,115200,417806485,3635,3635,3635,3635,297
20240514,115100,416726890,3630,3630,3630,3630,4
20240514,115000,416712370,3630,3630,3630,3630,0
20240514,114900,416712370,3630,3630,3630,3630,0
20240514,114800,416712370,3630,3630,3630,3630,16
20240514,114700,416654290,3630,3630,3630,3630,0
20240514,114600,416654290,3630,3635,3635,3630,172
20240514,114500,416029680,3635,3635,3635,3635,0
20240514,114400,416029680,3635,3635,3635,3635,6
20240514,114300,416007870,3635,3635,3635,3635,0
20240514,114200,416007870,3635,3635,3635,3635,1
20240514,114100,416004235,3620,3620,3620,3620,0
20240514,114000,416004235,3620,3620,3620,3620,0
20240514,113900,416004235,3620,3620,3620,3620,0
20240514,113800,416004235,3620,3620,3620,3620,0
20240514,113700,416004235,3620,3620,3620,3620,0
20240514,113600,416004235,3620,3620,3620,3620,0
20240514,113500,416004235,3620,3620,3620,3620,0
20240514,113400,416004235,3620,3620,3620,3620,0
20240514,113300,416004235,3620,3610,3620,3610,1943
20240514,113200,408972800,3620,3620,3620,3620,0
20240514,113100,408972800,3620,3620,3620,3620,1000
20240514,113000,405352800,3620,3615,3620,3615,2720
20240514,112900,395509975,3615,3615,3615,3615,3294
20240514,112800,383602165,3625,3580,3640,3580,6205
20240514,112700,361324225,3575,3575,3580,3575,459
20240514,112600,359682885,3570,3570,3570,3570,0
20240514,112500,359682885,3570,3575,3575,3570,608
20240514,112400,357511400,3585,3590,3590,3580,1189
20240514,112300,353253275,3595,3590,3595,3590,15
20240514,112200,353199365,3590,3595,3600,3590,645
20240514,112100,350881935,3605,3620,3620,3600,3626
20240514,112000,337787985,3620,3630,3630,3620,1979
20240514,111900,330616685,3630,3630,3630,3630,0
20240514,111800,330616685,3630,3630,3630,3630,0
20240514,111700,330616685,3630,3630,3630,3630,0
20240514,111600,330616685,3630,3630,3630,3630,0
20240514,111500,330616685,3630,3630,3630,3630,0
20240514,111400,330616685,3630,3630,3630,3630,200
20240514,111300,329890685,3635,3635,3635,3635,30
20240514,111200,329781635,3635,3635,3635,3635,0
20240514,111100,329781635,3635,3635,3635,3635,1
20240514,111000,329778000,3635,3635,3635,3635,0
20240514,110900,329778000,3635,3635,3635,3635,0
20240514,110800,329778000,3635,3635,3635,3635,0
20240514,110700,329778000,3635,3635,3635,3635,0
20240514,110600,329778000,3635,3635,3635,3635,0
20240514,110500,329778000,3635,3630,3635,3630,40
20240514,110400,329632685,3625,3620,3625,3620,21
20240514,110300,329556570,3630,3630,3630,3630,30
20240514,110200,329447670,3625,3620,3625,3620,79
20240514,110100,329161515,3620,3625,3625,3620,1734
20240514,110000,322879345,3630,3660,3660,3630,7757
20240514,105900,294591540,3675,3675,3675,3675,0
20240514,105800,294591540,3675,3675,3675,3675,0
20240514,105700,294591540,3675,3675,3675,3675,0
20240514,105600,294591540,3675,3670,3675,3670,1263
20240514,105500,289950220,3665,3665,3665,3665,6
20240514,105400,289928230,3665,3660,3665,3660,61
20240514,105300,289704920,3655,3655,3655,3655,48
20240514,105200,289529480,3655,3655,3655,3655,0
20240514,105100,289529480,3655,3655,3655,3655,0
20240514,105000,289529480,3655,3655,3655,3655,0
20240514,104900,289529480,3655,3655,3655,3655,210
20240514,104800,288761930,3665,3665,3665,3665,0
20240514,104700,288761930,3665,3665,3665,3665,0
20240514,104600,288761930,3665,3665,3665,3665,0
20240514,104500,288761930,3665,3665,3665,3665,0
20240514,104400,288761930,3665,3665,3665,3665,0
20240514,104300,288761930,3665,3665,3665,3665,0
20240514,104200,288761930,3665,3665,3665,3665,0
20240514,104100,288761930,3665,3665,3665,3665,100
20240514,104000,288395430,3670,3670,3670,3670,0
20240514,103900,288395430,3670,3670,3670,3670,0
20240514,103800,288395430,3670,3670,3670,3670,0
20240514,103700,288395430,3670,3670,3670,3670,100
20240514,103600,288028430,3670,3670,3670,3670,0
20240514,103500,288028430,3670,3670,3670,3670,0
20240514,103400,288028430,3670,3670,3670,3670,0
20240514,103300,288028430,3670,3670,3670,3670,0
20240514,103200,288028430,3670,3670,3670,3670,0
20240514,103100,288028430,3670,3655,3670,3655,70
20240514,103000,287772565,3655,3665,3680,3655,1060
20240514,102900,283896980,3675,3665,3675,3665,100
20240514,102800,283529530,3675,3660,3675,3660,50
20240514,102700,283345840,3675,3660,3675,3660,20
20240514,102600,283272430,3655,3655,3655,3655,3
20240514,102500,283261465,3650,3650,3650,3650,281
20240514,102400,282235815,3650,3650,3650,3650,0
20240514,102300,282235815,3650,3650,3650,3650,101
20240514,102200,281867165,3650,3650,3650,3650,130
20240514,102100,281392665,3650,3650,3650,3650,0
20240514,102000,281392665,3650,3650,3650,3650,0
20240514,101900,281392665,3650,3645,3650,3645,4
20240514,101800,281378080,3645,3640,3645,3640,57
20240514,101700,281170515,3640,3640,3640,3640,18
20240514,101600,281104995,3645,3645,3645,3645,202
20240514,101500,280368705,3665,3650,3665,3650,200
20240514,101400,279636610,3645,3645,3645,3645,0
20240514,101300,279636610,3645,3660,3660,3645,487
20240514,101200,277860850,3685,3685,3685,3685,440
20240514,101100,276239450,3680,3680,3680,3680,0
20240514,101000,276239450,3680,3680,3680,3680,0
20240514,100900,276239450,3680,3680,3680,3680,0
20240514,100800,276239450,3680,3680,3680,3680,0
20240514,100700,276239450,3680,3680,3680,3680,508
20240514,100600,274370010,3695,3695,3695,3695,0
20240514,100500,274370010,3695,3650,3705,3645,1271
20240514,100400,269712845,3665,3665,3665,3665,0
20240514,100300,269712845,3665,3665,3665,3665,0
20240514,100200,269712845,3665,3660,3665,3650,353
20240514,100100,268422110,3660,3660,3660,3660,57
20240514,100000,268213490,3660,3660,3660,3660,0
20240514,095900,268213490,3660,3660,3660,3660,34
20240514,095800,268089050,3660,3655,3660,3655,1000
20240514,095700,264429320,3670,3670,3670,3670,0
20240514,095600,264429320,3670,3660,3670,3660,8
20240514,095500,264400010,3655,3655,3655,3655,9
20240514,095400,264367115,3650,3650,3650,3650,0
20240514,095300,264367115,3650,3655,3660,3645,34
20240514,095200,264242860,3640,3660,3660,3640,1000
20240514,095100,260594310,3665,3665,3665,3665,109
20240514,095000,260194825,3685,3685,3685,3685,0
20240514,094900,260194825,3685,3685,3685,3685,204
20240514,094800,259443085,3685,3685,3685,3680,12
20240514,094700,259398870,3690,3695,3700,3685,146
20240514,094600,258858920,3700,3685,3700,3685,300
20240514,094500,257750030,3685,3680,3685,3680,33
20240514,094400,257628435,3655,3655,3655,3655,1
20240514,094300,257624780,3680,3680,3680,3680,0
20240514,094200,257624780,3680,3685,3690,3680,185
20240514,094100,256943350,3685,3660,3685,3650,704
20240514,094000,254361700,3645,3650,3655,3645,248
20240514,093900,253456710,3645,3655,3655,3645,11
20240514,093800,253416515,3655,3630,3655,3630,770
20240514,093700,250614290,3630,3635,3640,3615,133
20240514,093600,250131695,3630,3635,3635,3630,1110
20240514,093500,246101960,3655,3655,3655,3655,25
20240514,093400,246010585,3635,3645,3645,3635,100
20240514,093300,245646880,3700,3655,3700,3605,605
20240514,093200,243432340,3640,3665,3665,3640,1142
20240514,093100,239263115,3690,3690,3690,3690,0
20240514,093000,239263115,3690,3705,3705,3685,6185
20240514,092900,216437670,3705,3705,3705,3705,0
20240514,092800,216437670,3705,3705,3705,3705,0
20240514,092700,216437670,3705,3685,3705,3685,4252
20240514,092600,200720305,3685,3685,3685,3685,0
20240514,092500,200720305,3685,3685,3685,3685,25
20240514,092400,200628180,3685,3675,3685,3675,1130
20240514,092300,196469055,3680,3675,3690,3675,159
20240514,092200,195883715,3650,3670,3670,3650,301
20240514,092100,194782105,3680,3685,3685,3680,48
20240514,092000,194605330,3690,3720,3725,3680,5485
20240514,091900,174281295,3725,3735,3735,3725,1122
20240514,091800,170096230,3735,3735,3735,3735,53
20240514,091700,169898275,3735,3740,3740,3735,2001
20240514,091600,162419850,3745,3755,3755,3745,514
20240514,091500,160494910,3740,3760,3760,3740,1423
20240514,091400,155165130,3760,3750,3760,3750,799
20240514,091300,152165915,3745,3760,3760,3745,1396
20240514,091200,146931545,3760,3750,3765,3740,2773
20240514,091100,136518070,3770,3750,3770,3745,474
20240514,091000,134738170,3770,3770,3770,3770,146
20240514,090900,134187750,3780,3800,3800,3745,13319
20240514,090800,83983675,3830,3830,3830,3830,5
20240514,090700,83964525,3830,3805,3830,3805,108
20240514,090600,83551210,3840,3800,3840,3800,3567
20240514,090500,69872470,3805,3795,3850,3775,8234
20240514,090400,38394050,3770,3795,3835,3770,4902
20240514,090300,19710880,3800,3775,3800,3770,3026
20240514,090200,8271530,3775,3755,3775,3755,285
20240514,090100,7199360,3755,3760,3760,3750,1852
20240514,090000,241605,3835,3835,3835,3835,63