stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,194000,441607495,3590,3590,3590,3590,666
20240516,193900,441607495,3590,3590,3590,3590,0
20240516,193800,441607495,3590,3590,3590,3590,0
20240516,193700,441607495,3590,3590,3590,3590,0
20240516,193600,441607495,3590,3590,3590,3590,0
20240516,193500,441607495,3590,3590,3590,3590,0
20240516,193400,441607495,3590,3590,3590,3590,0
20240516,193300,441607495,3590,3590,3590,3590,0
20240516,193200,441607495,3590,3590,3590,3590,0
20240516,193100,441607495,3590,3590,3590,3590,0
20240516,193000,441607495,3590,3590,3590,3590,0
20240516,192900,441607495,3590,3590,3590,3590,0
20240516,192800,441607495,3590,3590,3590,3590,0
20240516,192700,441607495,3590,3590,3590,3590,0
20240516,192600,441607495,3590,3590,3590,3590,0
20240516,192500,441607495,3590,3590,3590,3590,0
20240516,192400,441607495,3590,3590,3590,3590,0
20240516,192300,441607495,3590,3590,3590,3590,0
20240516,192200,441607495,3590,3590,3590,3590,0
20240516,192100,441607495,3590,3590,3590,3590,0
20240516,192000,441607495,3590,3590,3590,3590,0
20240516,191900,441607495,3590,3590,3590,3590,0
20240516,191800,441607495,3590,3590,3590,3590,0
20240516,191700,441607495,3590,3590,3590,3590,0
20240516,191600,441607495,3590,3590,3590,3590,0
20240516,191500,441607495,3590,3590,3590,3590,0
20240516,191400,441607495,3590,3590,3590,3590,0
20240516,191300,441607495,3590,3590,3590,3590,0
20240516,191200,441607495,3590,3590,3590,3590,0
20240516,191100,441607495,3590,3590,3590,3590,0
20240516,191000,441607495,3590,3590,3590,3590,666
20240516,190900,441607495,3590,3590,3590,3590,0
20240516,190800,441607495,3590,3590,3590,3590,0
20240516,190700,441607495,3590,3590,3590,3590,0
20240516,190600,441607495,3590,3590,3590,3590,0
20240516,190500,441607495,3590,3590,3590,3590,0
20240516,190400,441607495,3590,3590,3590,3590,0
20240516,190300,441607495,3590,3590,3590,3590,0
20240516,190200,441607495,3590,3590,3590,3590,0
20240516,190100,441607495,3590,3590,3590,3590,0
20240516,190000,441607495,3590,3590,3590,3590,0
20240516,185900,441607495,3590,3590,3590,3590,0
20240516,185800,441607495,3590,3590,3590,3590,0
20240516,185700,441607495,3590,3590,3590,3590,0
20240516,185600,441607495,3590,3590,3590,3590,0
20240516,185500,441607495,3590,3590,3590,3590,0
20240516,185400,441607495,3590,3590,3590,3590,0
20240516,185300,441607495,3590,3590,3590,3590,0
20240516,185200,441607495,3590,3590,3590,3590,0
20240516,185100,441607495,3590,3590,3590,3590,0
20240516,185000,441607495,3590,3590,3590,3590,0
20240516,184900,441607495,3590,3590,3590,3590,0
20240516,184800,441607495,3590,3590,3590,3590,0
20240516,184700,441607495,3590,3590,3590,3590,0
20240516,184600,441607495,3590,3590,3590,3590,0
20240516,184500,441607495,3590,3590,3590,3590,0
20240516,184400,441607495,3590,3590,3590,3590,0
20240516,184300,441607495,3590,3590,3590,3590,0
20240516,184200,441607495,3590,3590,3590,3590,0
20240516,184100,441607495,3590,3590,3590,3590,0
20240516,184000,441607495,3590,3590,3590,3590,666
20240516,183900,441607495,3590,3590,3590,3590,0
20240516,183800,441607495,3590,3590,3590,3590,0
20240516,183700,441607495,3590,3590,3590,3590,0
20240516,183600,441607495,3590,3590,3590,3590,0
20240516,183500,441607495,3590,3590,3590,3590,0
20240516,183400,441607495,3590,3590,3590,3590,0
20240516,183300,441607495,3590,3590,3590,3590,0
20240516,183200,441607495,3590,3590,3590,3590,0
20240516,183100,441607495,3590,3590,3590,3590,0
20240516,183000,441607495,3590,3590,3590,3590,0
20240516,182900,441607495,3590,3590,3590,3590,0
20240516,182800,441607495,3590,3590,3590,3590,0
20240516,182700,441607495,3590,3590,3590,3590,0
20240516,182600,441607495,3590,3590,3590,3590,0
20240516,182500,441607495,3590,3590,3590,3590,0
20240516,182400,441607495,3590,3590,3590,3590,0
20240516,182300,441607495,3590,3590,3590,3590,0
20240516,182200,441607495,3590,3590,3590,3590,0
20240516,182100,441607495,3590,3590,3590,3590,0
20240516,182000,441607495,3590,3590,3590,3590,0
20240516,181900,441607495,3590,3590,3590,3590,0
20240516,181800,441607495,3590,3590,3590,3590,0
20240516,181700,441607495,3590,3590,3590,3590,0
20240516,181600,441607495,3590,3590,3590,3590,0
20240516,181500,441607495,3590,3590,3590,3590,0
20240516,181400,441607495,3590,3590,3590,3590,0
20240516,181300,441607495,3590,3590,3590,3590,0
20240516,181200,441607495,3590,3590,3590,3590,0
20240516,181100,441607495,3590,3590,3590,3590,0
20240516,181000,441607495,3590,3590,3590,3590,666
20240516,180900,441607495,3590,3590,3590,3590,0
20240516,180800,441607495,3590,3590,3590,3590,0
20240516,180700,441607495,3590,3590,3590,3590,0
20240516,180600,441607495,3590,3590,3590,3590,0
20240516,180500,441607495,3590,3590,3590,3590,0
20240516,180400,441607495,3590,3590,3590,3590,0
20240516,180300,441607495,3590,3590,3590,3590,0
20240516,180200,441607495,3590,3590,3590,3590,0
20240516,180100,441607495,3590,3590,3590,3590,0
20240516,180000,441607495,3590,3590,3590,3590,0
20240516,175900,441607495,3590,3590,3590,3590,0
20240516,175800,441607495,3590,3590,3590,3590,0
20240516,175700,441607495,3590,3590,3590,3590,0
20240516,175600,441607495,3590,3590,3590,3590,0
20240516,175500,441607495,3590,3590,3590,3590,0
20240516,175400,441607495,3590,3590,3590,3590,0
20240516,175300,441607495,3590,3590,3590,3590,0
20240516,175200,441607495,3590,3590,3590,3590,0
20240516,175100,441607495,3590,3590,3590,3590,0
20240516,175000,441607495,3590,3590,3590,3590,0
20240516,174900,441607495,3590,3590,3590,3590,0
20240516,174800,441607495,3590,3590,3590,3590,0
20240516,174700,441607495,3590,3590,3590,3590,0
20240516,174600,441607495,3590,3590,3590,3590,0
20240516,174500,441607495,3590,3590,3590,3590,0
20240516,174400,441607495,3590,3590,3590,3590,0
20240516,174300,441607495,3590,3590,3590,3590,0
20240516,174200,441607495,3590,3590,3590,3590,0
20240516,174100,441607495,3590,3590,3590,3590,0
20240516,174000,441607495,3590,3590,3590,3590,666
20240516,173900,441607495,3590,3590,3590,3590,0
20240516,173800,441607495,3590,3590,3590,3590,0
20240516,173700,441607495,3590,3590,3590,3590,0
20240516,173600,441607495,3590,3590,3590,3590,0
20240516,173500,441607495,3590,3590,3590,3590,0
20240516,173400,441607495,3590,3590,3590,3590,0
20240516,173300,441607495,3590,3590,3590,3590,0
20240516,173200,441607495,3590,3590,3590,3590,0
20240516,173100,441607495,3590,3590,3590,3590,0
20240516,173000,441607495,3590,3590,3590,3590,0
20240516,172900,441607495,3590,3590,3590,3590,0
20240516,172800,441607495,3590,3590,3590,3590,0
20240516,172700,441607495,3590,3590,3590,3590,0
20240516,172600,441607495,3590,3590,3590,3590,0
20240516,172500,441607495,3590,3590,3590,3590,0
20240516,172400,441607495,3590,3590,3590,3590,0
20240516,172300,441607495,3590,3590,3590,3590,0
20240516,172200,441607495,3590,3590,3590,3590,0
20240516,172100,441607495,3590,3590,3590,3590,0
20240516,172000,441607495,3590,3590,3590,3590,0
20240516,171900,441607495,3590,3590,3590,3590,0
20240516,171800,441607495,3590,3590,3590,3590,0
20240516,171700,441607495,3590,3590,3590,3590,0
20240516,171600,441607495,3590,3590,3590,3590,0
20240516,171500,441607495,3590,3590,3590,3590,0
20240516,171400,441607495,3590,3590,3590,3590,0
20240516,171300,441607495,3590,3590,3590,3590,0
20240516,171200,441607495,3590,3590,3590,3590,0
20240516,171100,441607495,3590,3590,3590,3590,0
20240516,171000,441607495,3590,3590,3590,3590,666
20240516,170900,441607495,3590,3590,3590,3590,0
20240516,170800,441607495,3590,3590,3590,3590,0
20240516,170700,441607495,3590,3590,3590,3590,0
20240516,170600,441607495,3590,3590,3590,3590,0
20240516,170500,441607495,3590,3590,3590,3590,0
20240516,170400,441607495,3590,3590,3590,3590,0
20240516,170300,441607495,3590,3590,3590,3590,0
20240516,170200,441607495,3590,3590,3590,3590,0
20240516,170100,441607495,3590,3590,3590,3590,0
20240516,170000,441607495,3590,3590,3590,3590,0
20240516,165900,441607495,3590,3590,3590,3590,0
20240516,165800,441607495,3590,3590,3590,3590,0
20240516,165700,441607495,3590,3590,3590,3590,0
20240516,165600,441607495,3590,3590,3590,3590,0
20240516,165500,441607495,3590,3590,3590,3590,0
20240516,165400,441607495,3590,3590,3590,3590,0
20240516,165300,441607495,3590,3590,3590,3590,0
20240516,165200,441607495,3590,3590,3590,3590,0
20240516,165100,441607495,3590,3590,3590,3590,0
20240516,165000,441607495,3590,3590,3590,3590,0
20240516,164900,441607495,3590,3590,3590,3590,0
20240516,164800,441607495,3590,3590,3590,3590,0
20240516,164700,441607495,3590,3590,3590,3590,0
20240516,164600,441607495,3590,3590,3590,3590,0
20240516,164500,441607495,3590,3590,3590,3590,0
20240516,164400,441607495,3590,3590,3590,3590,0
20240516,164300,441607495,3590,3590,3590,3590,0
20240516,164200,441607495,3590,3590,3590,3590,0
20240516,164100,441607495,3590,3590,3590,3590,0
20240516,164000,441607495,3590,3590,3590,3590,666
20240516,163900,441607495,3590,3590,3590,3590,0
20240516,163800,441607495,3590,3590,3590,3590,0
20240516,163700,441607495,3590,3590,3590,3590,0
20240516,163600,441607495,3590,3590,3590,3590,0
20240516,163500,441607495,3590,3590,3590,3590,0
20240516,163400,441607495,3590,3590,3590,3590,0
20240516,163300,441607495,3590,3590,3590,3590,0
20240516,163200,441607495,3590,3590,3590,3590,0
20240516,163100,441607495,3590,3590,3590,3590,0
20240516,163000,441607495,3590,3590,3590,3590,0
20240516,162900,441607495,3590,3590,3590,3590,0
20240516,162800,441607495,3590,3590,3590,3590,0
20240516,162700,441607495,3590,3590,3590,3590,0
20240516,162600,441607495,3590,3590,3590,3590,0
20240516,162500,441607495,3590,3590,3590,3590,0
20240516,162400,441607495,3590,3590,3590,3590,0
20240516,162300,441607495,3590,3590,3590,3590,0
20240516,162200,441607495,3590,3590,3590,3590,0
20240516,162100,441607495,3590,3590,3590,3590,0
20240516,162000,441607495,3590,3590,3590,3590,0
20240516,161900,441607495,3590,3590,3590,3590,0
20240516,161800,441607495,3590,3590,3590,3590,0
20240516,161700,441607495,3590,3590,3590,3590,0
20240516,161600,441607495,3590,3590,3590,3590,0
20240516,161500,441607495,3590,3590,3590,3590,0
20240516,161400,441607495,3590,3590,3590,3590,0
20240516,161300,441607495,3590,3590,3590,3590,0
20240516,161200,441607495,3590,3590,3590,3590,0
20240516,161100,441607495,3590,3590,3590,3590,0
20240516,161000,441607495,3590,3590,3590,3590,666
20240516,160900,441607495,3590,3590,3590,3590,0
20240516,160800,441607495,3590,3590,3590,3590,0
20240516,160700,441607495,3590,3590,3590,3590,0
20240516,160600,441607495,3590,3590,3590,3590,0
20240516,160500,441607495,3590,3590,3590,3590,0
20240516,160400,441607495,3590,3590,3590,3590,0
20240516,160300,441607495,3590,3590,3590,3590,0
20240516,160200,441607495,3590,3590,3590,3590,0
20240516,160100,441607495,3590,3590,3590,3590,0
20240516,160000,441607495,3590,3590,3590,3590,0
20240516,155900,441607495,3590,3590,3590,3590,0
20240516,155800,441607495,3590,3590,3590,3590,0
20240516,155700,441607495,3590,3590,3590,3590,0
20240516,155600,441607495,3590,3590,3590,3590,0
20240516,155500,441607495,3590,3590,3590,3590,0
20240516,155400,441607495,3590,3590,3590,3590,0
20240516,155300,441607495,3590,3590,3590,3590,0
20240516,155200,441607495,3590,3590,3590,3590,0
20240516,155100,441607495,3590,3590,3590,3590,0
20240516,155000,441607495,3590,3590,3590,3590,0
20240516,154900,441607495,3590,3590,3590,3590,0
20240516,154800,441607495,3590,3590,3590,3590,0
20240516,154700,441607495,3590,3590,3590,3590,0
20240516,154600,441607495,3590,3590,3590,3590,0
20240516,154500,441607495,3590,3590,3590,3590,0
20240516,154400,441607495,3590,3590,3590,3590,0
20240516,154300,441607495,3590,3590,3590,3590,0
20240516,154200,441607495,3590,3590,3590,3590,0
20240516,154100,441607495,3590,3590,3590,3590,0
20240516,154000,441607495,3590,3590,3590,3590,666
20240516,153900,441607495,3590,3590,3590,3590,0
20240516,153800,441607495,3590,3590,3590,3590,0
20240516,153700,441607495,3590,3590,3590,3590,0
20240516,153600,441607495,3590,3590,3590,3590,0
20240516,153500,441607495,3590,3590,3590,3590,0
20240516,153400,441607495,3590,3590,3590,3590,0
20240516,153300,441607495,3590,3590,3590,3590,0
20240516,153200,441607495,3590,3590,3590,3590,0
20240516,153100,441607495,3590,3590,3590,3590,0
20240516,153000,441607495,3590,3590,3590,3590,666
20240516,152900,439216555,3600,3600,3600,3600,0
20240516,152800,439216555,3600,3600,3600,3600,0
20240516,152700,439216555,3600,3600,3600,3600,0
20240516,152600,439216555,3600,3600,3600,3600,0
20240516,152500,439216555,3600,3600,3600,3600,0
20240516,152400,439216555,3600,3600,3600,3600,0
20240516,152300,439216555,3600,3600,3600,3600,0
20240516,152200,439216555,3600,3600,3600,3600,0
20240516,152100,439216555,3600,3600,3600,3600,0
20240516,152000,439216555,3600,3600,3600,3600,0
20240516,151900,439216555,3600,3600,3600,3600,100
20240516,151800,438856555,3600,3600,3600,3600,0
20240516,151700,438856555,3600,3600,3600,3600,0
20240516,151600,438856555,3600,3600,3600,3600,0
20240516,151500,438856555,3600,3600,3600,3600,0
20240516,151400,438856555,3600,3600,3600,3600,0
20240516,151300,438856555,3600,3600,3600,3600,4
20240516,151200,438842155,3600,3600,3600,3600,0
20240516,151100,438842155,3600,3600,3600,3600,55
20240516,151000,438644155,3590,3585,3590,3580,591
20240516,150900,436525610,3585,3590,3590,3585,1159
20240516,150800,432364805,3600,3595,3600,3595,553
20240516,150700,430375270,3615,3615,3615,3615,747
20240516,150600,427674865,3600,3600,3600,3600,10
20240516,150500,427638865,3600,3600,3600,3600,0
20240516,150400,427638865,3600,3600,3600,3600,959
20240516,150300,424186465,3605,3605,3605,3605,457
20240516,150200,422538980,3630,3630,3630,3630,0
20240516,150100,422538980,3630,3630,3630,3630,0
20240516,150000,422538980,3630,3630,3630,3630,1
20240516,145900,422535350,3610,3610,3610,3610,0
20240516,145800,422535350,3610,3620,3620,3610,1712
20240516,145700,416345410,3630,3630,3630,3630,0
20240516,145600,416345410,3630,3630,3630,3630,0
20240516,145500,416345410,3630,3630,3630,3630,0
20240516,145400,416345410,3630,3630,3630,3630,100
20240516,145300,415982410,3630,3630,3630,3630,0
20240516,145200,415982410,3630,3630,3630,3630,2
20240516,145100,415975150,3620,3620,3620,3620,0
20240516,145000,415975150,3620,3620,3620,3620,0
20240516,144900,415975150,3620,3620,3620,3620,0
20240516,144800,415975150,3620,3620,3620,3620,226
20240516,144700,415157030,3615,3615,3615,3615,0
20240516,144600,415157030,3615,3615,3615,3615,123
20240516,144500,414712385,3615,3615,3615,3615,0
20240516,144400,414712385,3615,3615,3615,3615,0
20240516,144300,414712385,3615,3615,3615,3615,20
20240516,144200,414640085,3615,3620,3620,3615,590
20240516,144100,412504885,3620,3620,3620,3620,0
20240516,144000,412504885,3620,3620,3620,3620,0
20240516,143900,412504885,3620,3625,3635,3610,645
20240516,143800,410168380,3625,3625,3625,3625,0
20240516,143700,410168380,3625,3635,3635,3625,829
20240516,143600,407162660,3645,3650,3650,3640,7749
20240516,143500,378938000,3660,3660,3660,3660,1
20240516,143400,378934340,3650,3655,3655,3650,9
20240516,143300,378901480,3670,3655,3670,3655,155
20240516,143200,378334925,3660,3660,3660,3660,0
20240516,143100,378334925,3660,3665,3665,3660,154
20240516,143000,377771125,3670,3675,3675,3670,453
20240516,142900,376108610,3680,3680,3680,3680,0
20240516,142800,376108610,3680,3680,3680,3680,0
20240516,142700,376108610,3680,3680,3680,3680,0
20240516,142600,376108610,3680,3680,3680,3680,0
20240516,142500,376108610,3680,3680,3680,3680,0
20240516,142400,376108610,3680,3680,3680,3680,0
20240516,142300,376108610,3680,3680,3680,3680,0
20240516,142200,376108610,3680,3680,3680,3680,0
20240516,142100,376108610,3680,3680,3680,3680,0
20240516,142000,376108610,3680,3680,3680,3680,0
20240516,141900,376108610,3680,3680,3680,3680,0
20240516,141800,376108610,3680,3680,3680,3680,0
20240516,141700,376108610,3680,3680,3680,3680,0
20240516,141600,376108610,3680,3680,3680,3680,0
20240516,141500,376108610,3680,3680,3680,3680,505
20240516,141400,374250210,3695,3695,3695,3695,0
20240516,141300,374250210,3695,3685,3695,3685,75
20240516,141200,373973825,3695,3695,3695,3695,0
20240516,141100,373973825,3695,3695,3695,3695,0
20240516,141000,373973825,3695,3695,3695,3695,1
20240516,140900,373970130,3685,3685,3685,3685,587
20240516,140800,371807035,3700,3700,3700,3700,0
20240516,140700,371807035,3700,3700,3700,3700,0
20240516,140600,371807035,3700,3705,3705,3700,2
20240516,140500,371799630,3685,3685,3685,3685,2000
20240516,140400,364429630,3685,3690,3690,3685,1285
20240516,140300,359694255,3685,3685,3685,3685,0
20240516,140200,359694255,3685,3685,3685,3685,0
20240516,140100,359694255,3685,3685,3685,3685,0
20240516,140000,359694255,3685,3685,3685,3685,162
20240516,135900,359097285,3685,3685,3685,3685,0
20240516,135800,359097285,3685,3685,3685,3685,0
20240516,135700,359097285,3685,3685,3685,3685,0
20240516,135600,359097285,3685,3685,3685,3685,0
20240516,135500,359097285,3685,3685,3685,3685,0
20240516,135400,359097285,3685,3685,3685,3685,0
20240516,135300,359097285,3685,3685,3685,3685,90
20240516,135200,358765635,3685,3685,3685,3685,23
20240516,135100,358680880,3685,3685,3685,3685,626
20240516,135000,356374070,3705,3705,3705,3705,0
20240516,134900,356374070,3705,3705,3705,3705,0
20240516,134800,356374070,3705,3705,3705,3705,0
20240516,134700,356374070,3705,3705,3705,3705,0
20240516,134600,356374070,3705,3705,3705,3705,0
20240516,134500,356374070,3705,3705,3705,3705,0
20240516,134400,356374070,3705,3705,3705,3705,0
20240516,134300,356374070,3705,3705,3705,3705,0
20240516,134200,356374070,3705,3705,3705,3705,0
20240516,134100,356374070,3705,3705,3705,3705,0
20240516,134000,356374070,3705,3705,3705,3705,0
20240516,133900,356374070,3705,3705,3705,3705,0
20240516,133800,356374070,3705,3705,3705,3705,0
20240516,133700,356374070,3705,3705,3705,3705,0
20240516,133600,356374070,3705,3705,3705,3705,0
20240516,133500,356374070,3705,3705,3705,3705,0
20240516,133400,356374070,3705,3705,3705,3705,0
20240516,133300,356374070,3705,3705,3705,3705,0
20240516,133200,356374070,3705,3705,3705,3705,30
20240516,133100,356262920,3705,3705,3705,3705,0
20240516,133000,356262920,3705,3705,3705,3705,0
20240516,132900,356262920,3705,3705,3705,3705,0
20240516,132800,356262920,3705,3705,3705,3705,0
20240516,132700,356262920,3705,3705,3705,3705,1
20240516,132600,356259215,3680,3680,3680,3680,0
20240516,132500,356259215,3680,3680,3680,3680,0
20240516,132400,356259215,3680,3680,3680,3680,0
20240516,132300,356259215,3680,3680,3680,3680,0
20240516,132200,356259215,3680,3680,3680,3680,0
20240516,132100,356259215,3680,3685,3685,3680,310
20240516,132000,355118240,3710,3710,3710,3710,0
20240516,131900,355118240,3710,3710,3710,3710,0
20240516,131800,355118240,3710,3710,3710,3710,0
20240516,131700,355118240,3710,3710,3710,3710,0
20240516,131600,355118240,3710,3710,3710,3710,0
20240516,131500,355118240,3710,3710,3710,3710,0
20240516,131400,355118240,3710,3710,3710,3710,0
20240516,131300,355118240,3710,3710,3710,3710,100
20240516,131200,354747240,3710,3710,3710,3710,0
20240516,131100,354747240,3710,3710,3710,3710,0
20240516,131000,354747240,3710,3710,3710,3710,0
20240516,130900,354747240,3710,3710,3710,3710,1
20240516,130800,354743530,3715,3715,3715,3715,0
20240516,130700,354743530,3715,3715,3715,3715,0
20240516,130600,354743530,3715,3715,3715,3715,1
20240516,130500,354739815,3710,3710,3710,3710,8
20240516,130400,354710135,3715,3715,3715,3715,0
20240516,130300,354710135,3715,3715,3715,3715,0
20240516,130200,354710135,3715,3715,3715,3715,0
20240516,130100,354710135,3715,3715,3715,3715,0
20240516,130000,354710135,3715,3715,3715,3715,10
20240516,125900,354672985,3715,3715,3715,3715,0
20240516,125800,354672985,3715,3715,3715,3715,275
20240516,125700,353651360,3715,3715,3715,3715,0
20240516,125600,353651360,3715,3715,3715,3715,1
20240516,125500,353647645,3690,3690,3690,3690,0
20240516,125400,353647645,3690,3690,3690,3690,0
20240516,125300,353647645,3690,3690,3690,3690,0
20240516,125200,353647645,3690,3680,3690,3680,2368
20240516,125100,344932785,3680,3680,3680,3680,0
20240516,125000,344932785,3680,3685,3685,3680,1496
20240516,124900,339425540,3720,3720,3720,3720,0
20240516,124800,339425540,3720,3720,3720,3720,0
20240516,124700,339425540,3720,3720,3720,3720,0
20240516,124600,339425540,3720,3720,3720,3720,0
20240516,124500,339425540,3720,3720,3720,3720,0
20240516,124400,339425540,3720,3720,3720,3720,0
20240516,124300,339425540,3720,3720,3720,3720,0
20240516,124200,339425540,3720,3720,3720,3720,0
20240516,124100,339425540,3720,3720,3720,3720,0
20240516,124000,339425540,3720,3720,3720,3720,0
20240516,123900,339425540,3720,3720,3720,3720,0
20240516,123800,339425540,3720,3720,3720,3720,0
20240516,123700,339425540,3720,3720,3720,3720,0
20240516,123600,339425540,3720,3720,3720,3720,0
20240516,123500,339425540,3720,3720,3720,3720,1216
20240516,123400,334902020,3740,3740,3740,3740,0
20240516,123300,334902020,3740,3740,3740,3740,0
20240516,123200,334902020,3740,3740,3740,3740,0
20240516,123100,334902020,3740,3740,3740,3740,0
20240516,123000,334902020,3740,3740,3740,3740,0
20240516,122900,334902020,3740,3740,3740,3740,0
20240516,122800,334902020,3740,3740,3740,3740,40
20240516,122700,334752420,3740,3730,3740,3730,53
20240516,122600,334554210,3730,3730,3730,3730,0
20240516,122500,334554210,3730,3695,3730,3695,14724
20240516,122400,279880010,3695,3695,3695,3695,0
20240516,122300,279880010,3695,3695,3695,3695,0
20240516,122200,279880010,3695,3695,3695,3695,1
20240516,122100,279876315,3665,3665,3665,3665,0
20240516,122000,279876315,3665,3665,3665,3665,0
20240516,121900,279876315,3665,3665,3665,3665,0
20240516,121800,279876315,3665,3665,3665,3665,0
20240516,121700,279876315,3665,3665,3665,3665,0
20240516,121600,279876315,3665,3665,3665,3665,0
20240516,121500,279876315,3665,3665,3665,3665,0
20240516,121400,279876315,3665,3665,3665,3665,1
20240516,121300,279872650,3650,3670,3670,3650,1310
20240516,121200,275083185,3680,3680,3680,3680,0
20240516,121100,275083185,3680,3675,3680,3675,71
20240516,121000,274821985,3675,3675,3675,3675,0
20240516,120900,274821985,3675,3680,3680,3675,138
20240516,120800,274314800,3680,3675,3680,3675,70
20240516,120700,274057545,3675,3675,3675,3675,0
20240516,120600,274057545,3675,3675,3675,3675,0
20240516,120500,274057545,3675,3675,3675,3675,0
20240516,120400,274057545,3675,3675,3675,3675,0
20240516,120300,274057545,3675,3675,3675,3675,1
20240516,120200,274053870,3670,3670,3670,3670,0
20240516,120100,274053870,3670,3670,3670,3670,0
20240516,120000,274053870,3670,3670,3670,3670,0
20240516,115900,274053870,3670,3670,3670,3670,0
20240516,115800,274053870,3670,3670,3670,3670,0
20240516,115700,274053870,3670,3675,3675,3670,2020
20240516,115600,266640370,3675,3675,3675,3675,0
20240516,115500,266640370,3675,3675,3675,3675,0
20240516,115400,266640370,3675,3675,3675,3675,0
20240516,115300,266640370,3675,3680,3680,3675,113
20240516,115200,266225045,3680,3680,3680,3680,0
20240516,115100,266225045,3680,3680,3680,3680,0
20240516,115000,266225045,3680,3680,3680,3680,0
20240516,114900,266225045,3680,3680,3680,3680,0
20240516,114800,266225045,3680,3680,3680,3680,0
20240516,114700,266225045,3680,3680,3680,3680,0
20240516,114600,266225045,3680,3680,3680,3680,0
20240516,114500,266225045,3680,3680,3680,3680,0
20240516,114400,266225045,3680,3680,3680,3680,0
20240516,114300,266225045,3680,3680,3680,3680,41
20240516,114200,266074165,3680,3665,3680,3665,16
20240516,114100,266015300,3680,3680,3680,3680,0
20240516,114000,266015300,3680,3680,3680,3680,0
20240516,113900,266015300,3680,3680,3680,3680,60
20240516,113800,265794500,3680,3680,3680,3680,30
20240516,113700,265684100,3680,3680,3680,3680,0
20240516,113600,265684100,3680,3680,3680,3680,0
20240516,113500,265684100,3680,3680,3680,3680,0
20240516,113400,265684100,3680,3680,3680,3680,0
20240516,113300,265684100,3680,3680,3680,3680,0
20240516,113200,265684100,3680,3680,3680,3680,0
20240516,113100,265684100,3680,3680,3680,3680,0
20240516,113000,265684100,3680,3680,3680,3680,498
20240516,112900,263851460,3680,3680,3680,3680,0
20240516,112800,263851460,3680,3690,3690,3680,330
20240516,112700,262636095,3700,3700,3700,3700,0
20240516,112600,262636095,3700,3700,3700,3700,5
20240516,112500,262617595,3700,3700,3700,3700,0
20240516,112400,262617595,3700,3700,3700,3700,19
20240516,112300,262547295,3700,3700,3700,3700,0
20240516,112200,262547295,3700,3700,3700,3700,0
20240516,112100,262547295,3700,3700,3700,3700,0
20240516,112000,262547295,3700,3700,3700,3700,5
20240516,111900,262528795,3700,3700,3700,3700,976
20240516,111800,258917595,3700,3700,3700,3700,0
20240516,111700,258917595,3700,3700,3700,3700,0
20240516,111600,258917595,3700,3700,3700,3700,0
20240516,111500,258917595,3700,3700,3700,3700,0
20240516,111400,258917595,3700,3700,3700,3700,0
20240516,111300,258917595,3700,3700,3700,3700,0
20240516,111200,258917595,3700,3700,3700,3700,0
20240516,111100,258917595,3700,3700,3700,3700,0
20240516,111000,258917595,3700,3700,3700,3700,90
20240516,110900,258584595,3705,3705,3705,3705,2000
20240516,110800,251174595,3700,3700,3700,3700,0
20240516,110700,251174595,3700,3695,3700,3695,1001
20240516,110600,247470900,3685,3690,3690,3685,1965
20240516,110500,240223100,3690,3690,3690,3690,0
20240516,110400,240223100,3690,3690,3690,3690,0
20240516,110300,240223100,3690,3715,3715,3690,1170
20240516,110200,235905300,3715,3715,3715,3715,0
20240516,110100,235905300,3715,3715,3715,3715,1
20240516,110000,235901585,3690,3705,3705,3690,2087
20240516,105900,228184250,3705,3705,3705,3705,0
20240516,105800,228184250,3705,3705,3705,3705,0
20240516,105700,228184250,3705,3715,3715,3705,1442
20240516,105600,222836340,3715,3715,3715,3715,0
20240516,105500,222836340,3715,3715,3715,3715,0
20240516,105400,222836340,3715,3715,3715,3715,0
20240516,105300,222836340,3715,3715,3715,3715,0
20240516,105200,222836340,3715,3715,3715,3715,0
20240516,105100,222836340,3715,3715,3715,3715,3087
20240516,105000,211368135,3735,3735,3735,3735,9
20240516,104900,211334520,3740,3740,3740,3740,0
20240516,104800,211334520,3740,3740,3740,3740,0
20240516,104700,211334520,3740,3735,3740,3735,3189
20240516,104600,199412595,3735,3700,3735,3700,4317
20240516,104500,183357630,3700,3700,3700,3700,30
20240516,104400,183246630,3705,3705,3705,3705,0
20240516,104300,183246630,3705,3705,3705,3705,0
20240516,104200,183246630,3705,3705,3705,3705,0
20240516,104100,183246630,3705,3705,3705,3705,0
20240516,104000,183246630,3705,3705,3705,3705,0
20240516,103900,183246630,3705,3705,3705,3705,50
20240516,103800,183061380,3705,3705,3705,3705,10
20240516,103700,183024330,3700,3690,3700,3690,1641
20240516,103600,176967365,3690,3690,3690,3690,775
20240516,103500,174107615,3685,3685,3685,3685,1
20240516,103400,174103930,3690,3690,3690,3690,0
20240516,103300,174103930,3690,3690,3690,3690,0
20240516,103200,174103930,3690,3690,3690,3690,0
20240516,103100,174103930,3690,3690,3690,3690,0
20240516,103000,174103930,3690,3690,3690,3690,0
20240516,102900,174103930,3690,3690,3690,3690,0
20240516,102800,174103930,3690,3665,3690,3665,4785
20240516,102700,156502740,3665,3660,3665,3660,1309
20240516,102600,151710305,3660,3660,3660,3660,0
20240516,102500,151710305,3660,3660,3660,3660,50
20240516,102400,151527305,3660,3660,3660,3660,0
20240516,102300,151527305,3660,3660,3660,3660,0
20240516,102200,151527305,3660,3640,3660,3640,31
20240516,102100,151414425,3660,3660,3660,3660,2
20240516,102000,151407105,3640,3640,3640,3640,2
20240516,101900,151399825,3655,3655,3655,3655,0
20240516,101800,151399825,3655,3655,3655,3655,437
20240516,101700,149802590,3655,3655,3655,3655,0
20240516,101600,149802590,3655,3655,3655,3655,0
20240516,101500,149802590,3655,3655,3655,3655,0
20240516,101400,149802590,3655,3655,3655,3655,4
20240516,101300,149787970,3655,3645,3655,3640,6329
20240516,101200,126748745,3665,3665,3665,3665,0
20240516,101100,126748745,3665,3665,3665,3665,0
20240516,101000,126748745,3665,3665,3665,3665,0
20240516,100900,126748745,3665,3665,3665,3665,0
20240516,100800,126748745,3665,3665,3665,3665,0
20240516,100700,126748745,3665,3665,3665,3665,0
20240516,100600,126748745,3665,3665,3665,3665,1
20240516,100500,126745080,3665,3665,3665,3665,0
20240516,100400,126745080,3665,3665,3665,3665,0
20240516,100300,126745080,3665,3665,3665,3640,3924
20240516,100200,112448805,3680,3680,3680,3680,10
20240516,100100,112412005,3680,3680,3680,3680,8
20240516,100000,112382565,3680,3680,3680,3680,1
20240516,095900,112378885,3680,3680,3680,3680,2
20240516,095800,112371525,3680,3680,3680,3680,1
20240516,095700,112367845,3680,3680,3680,3680,1
20240516,095600,112364165,3685,3685,3685,3685,0
20240516,095500,112364165,3685,3655,3685,3655,8053
20240516,095400,82797315,3660,3665,3665,3660,978
20240516,095300,79215760,3685,3665,3685,3665,655
20240516,095200,76815145,3670,3670,3670,3670,100
20240516,095100,76448145,3685,3685,3685,3685,0
20240516,095000,76448145,3685,3685,3685,3685,0
20240516,094900,76448145,3685,3685,3685,3685,0
20240516,094800,76448145,3685,3685,3685,3685,0
20240516,094700,76448145,3685,3685,3685,3685,3
20240516,094600,76437090,3665,3665,3665,3665,0
20240516,094500,76437090,3665,3665,3665,3665,0
20240516,094400,76437090,3665,3670,3670,3665,300
20240516,094300,75336970,3685,3685,3685,3685,0
20240516,094200,75336970,3685,3685,3685,3685,4
20240516,094100,75322230,3670,3685,3685,3670,2320
20240516,094000,66785460,3680,3680,3680,3680,0
20240516,093900,66785460,3680,3690,3690,3680,657
20240516,093800,64363140,3690,3690,3690,3690,300
20240516,093700,63256140,3700,3700,3700,3700,0
20240516,093600,63256140,3700,3690,3700,3690,371
20240516,093500,61883640,3720,3720,3720,3720,0
20240516,093400,61883640,3720,3720,3720,3720,0
20240516,093300,61883640,3720,3720,3720,3720,0
20240516,093200,61883640,3720,3700,3720,3700,326
20240516,093100,60677420,3730,3730,3730,3730,0
20240516,093000,60677420,3730,3730,3730,3730,0
20240516,092900,60677420,3730,3730,3730,3730,0
20240516,092800,60677420,3730,3730,3730,3730,1
20240516,092700,60673690,3715,3715,3715,3715,0
20240516,092600,60673690,3715,3715,3715,3715,2675
20240516,092500,50736065,3715,3730,3730,3715,123
20240516,092400,50277425,3725,3725,3725,3725,10
20240516,092300,50240175,3730,3730,3730,3730,4
20240516,092200,50225255,3715,3715,3715,3715,0
20240516,092100,50225255,3715,3715,3715,3715,0
20240516,092000,50225255,3715,3715,3715,3715,0
20240516,091900,50225255,3715,3715,3715,3715,432
20240516,091800,48620375,3715,3735,3735,3715,1552
20240516,091700,42854455,3735,3715,3735,3715,2517
20240516,091600,33480035,3715,3715,3715,3715,0
20240516,091500,33480035,3715,3710,3715,3710,1000
20240516,091400,29765305,3710,3710,3710,3710,0
20240516,091300,29765305,3710,3710,3710,3710,1
20240516,091200,29761595,3710,3710,3710,3710,0
20240516,091100,29761595,3710,3710,3710,3710,5
20240516,091000,29743045,3710,3685,3745,3685,2058
20240516,090900,22064860,3685,3660,3685,3645,824
20240516,090800,19049305,3640,3640,3640,3640,1
20240516,090700,19045665,3640,3675,3675,3640,1035
20240516,090600,15252785,3675,3675,3675,3675,85
20240516,090500,14940410,3680,3690,3690,3660,2146
20240516,090400,7037620,3695,3700,3700,3695,275
20240516,090300,6020805,3735,3730,3735,3730,173
20240516,090200,5375150,3735,3735,3735,3735,0
20240516,090100,5375150,3735,3690,3735,3690,1275
20240516,090000,670355,3745,3745,3745,3745,179