stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,194000,591973015,3715,3715,3715,3715,10028
20240517,193900,591973015,3715,3715,3715,3715,0
20240517,193800,591973015,3715,3715,3715,3715,0
20240517,193700,591973015,3715,3715,3715,3715,0
20240517,193600,591973015,3715,3715,3715,3715,0
20240517,193500,591973015,3715,3715,3715,3715,0
20240517,193400,591973015,3715,3715,3715,3715,0
20240517,193300,591973015,3715,3715,3715,3715,0
20240517,193200,591973015,3715,3715,3715,3715,0
20240517,193100,591973015,3715,3715,3715,3715,0
20240517,193000,591973015,3715,3715,3715,3715,0
20240517,192900,591973015,3715,3715,3715,3715,0
20240517,192800,591973015,3715,3715,3715,3715,0
20240517,192700,591973015,3715,3715,3715,3715,0
20240517,192600,591973015,3715,3715,3715,3715,0
20240517,192500,591973015,3715,3715,3715,3715,0
20240517,192400,591973015,3715,3715,3715,3715,0
20240517,192300,591973015,3715,3715,3715,3715,0
20240517,192200,591973015,3715,3715,3715,3715,0
20240517,192100,591973015,3715,3715,3715,3715,0
20240517,192000,591973015,3715,3715,3715,3715,0
20240517,191900,591973015,3715,3715,3715,3715,0
20240517,191800,591973015,3715,3715,3715,3715,0
20240517,191700,591973015,3715,3715,3715,3715,0
20240517,191600,591973015,3715,3715,3715,3715,0
20240517,191500,591973015,3715,3715,3715,3715,0
20240517,191400,591973015,3715,3715,3715,3715,0
20240517,191300,591973015,3715,3715,3715,3715,0
20240517,191200,591973015,3715,3715,3715,3715,0
20240517,191100,591973015,3715,3715,3715,3715,0
20240517,191000,591973015,3715,3715,3715,3715,10028
20240517,190900,591973015,3715,3715,3715,3715,0
20240517,190800,591973015,3715,3715,3715,3715,0
20240517,190700,591973015,3715,3715,3715,3715,0
20240517,190600,591973015,3715,3715,3715,3715,0
20240517,190500,591973015,3715,3715,3715,3715,0
20240517,190400,591973015,3715,3715,3715,3715,0
20240517,190300,591973015,3715,3715,3715,3715,0
20240517,190200,591973015,3715,3715,3715,3715,0
20240517,190100,591973015,3715,3715,3715,3715,0
20240517,190000,591973015,3715,3715,3715,3715,0
20240517,185900,591973015,3715,3715,3715,3715,0
20240517,185800,591973015,3715,3715,3715,3715,0
20240517,185700,591973015,3715,3715,3715,3715,0
20240517,185600,591973015,3715,3715,3715,3715,0
20240517,185500,591973015,3715,3715,3715,3715,0
20240517,185400,591973015,3715,3715,3715,3715,0
20240517,185300,591973015,3715,3715,3715,3715,0
20240517,185200,591973015,3715,3715,3715,3715,0
20240517,185100,591973015,3715,3715,3715,3715,0
20240517,185000,591973015,3715,3715,3715,3715,0
20240517,184900,591973015,3715,3715,3715,3715,0
20240517,184800,591973015,3715,3715,3715,3715,0
20240517,184700,591973015,3715,3715,3715,3715,0
20240517,184600,591973015,3715,3715,3715,3715,0
20240517,184500,591973015,3715,3715,3715,3715,0
20240517,184400,591973015,3715,3715,3715,3715,0
20240517,184300,591973015,3715,3715,3715,3715,0
20240517,184200,591973015,3715,3715,3715,3715,0
20240517,184100,591973015,3715,3715,3715,3715,0
20240517,184000,591973015,3715,3715,3715,3715,10028
20240517,183900,591973015,3715,3715,3715,3715,0
20240517,183800,591973015,3715,3715,3715,3715,0
20240517,183700,591973015,3715,3715,3715,3715,0
20240517,183600,591973015,3715,3715,3715,3715,0
20240517,183500,591973015,3715,3715,3715,3715,0
20240517,183400,591973015,3715,3715,3715,3715,0
20240517,183300,591973015,3715,3715,3715,3715,0
20240517,183200,591973015,3715,3715,3715,3715,0
20240517,183100,591973015,3715,3715,3715,3715,0
20240517,183000,591973015,3715,3715,3715,3715,0
20240517,182900,591973015,3715,3715,3715,3715,0
20240517,182800,591973015,3715,3715,3715,3715,0
20240517,182700,591973015,3715,3715,3715,3715,0
20240517,182600,591973015,3715,3715,3715,3715,0
20240517,182500,591973015,3715,3715,3715,3715,0
20240517,182400,591973015,3715,3715,3715,3715,0
20240517,182300,591973015,3715,3715,3715,3715,0
20240517,182200,591973015,3715,3715,3715,3715,0
20240517,182100,591973015,3715,3715,3715,3715,0
20240517,182000,591973015,3715,3715,3715,3715,0
20240517,181900,591973015,3715,3715,3715,3715,0
20240517,181800,591973015,3715,3715,3715,3715,0
20240517,181700,591973015,3715,3715,3715,3715,0
20240517,181600,591973015,3715,3715,3715,3715,0
20240517,181500,591973015,3715,3715,3715,3715,0
20240517,181400,591973015,3715,3715,3715,3715,0
20240517,181300,591973015,3715,3715,3715,3715,0
20240517,181200,591973015,3715,3715,3715,3715,0
20240517,181100,591973015,3715,3715,3715,3715,0
20240517,181000,591973015,3715,3715,3715,3715,10028
20240517,180900,591973015,3715,3715,3715,3715,0
20240517,180800,591973015,3715,3715,3715,3715,0
20240517,180700,591973015,3715,3715,3715,3715,0
20240517,180600,591973015,3715,3715,3715,3715,0
20240517,180500,591973015,3715,3715,3715,3715,0
20240517,180400,591973015,3715,3715,3715,3715,0
20240517,180300,591973015,3715,3715,3715,3715,0
20240517,180200,591973015,3715,3715,3715,3715,0
20240517,180100,591973015,3715,3715,3715,3715,0
20240517,180000,591973015,3715,3715,3715,3715,0
20240517,175900,591973015,3715,3715,3715,3715,0
20240517,175800,591973015,3715,3715,3715,3715,0
20240517,175700,591973015,3715,3715,3715,3715,0
20240517,175600,591973015,3715,3715,3715,3715,0
20240517,175500,591973015,3715,3715,3715,3715,0
20240517,175400,591973015,3715,3715,3715,3715,0
20240517,175300,591973015,3715,3715,3715,3715,0
20240517,175200,591973015,3715,3715,3715,3715,0
20240517,175100,591973015,3715,3715,3715,3715,0
20240517,175000,591973015,3715,3715,3715,3715,0
20240517,174900,591973015,3715,3715,3715,3715,0
20240517,174800,591973015,3715,3715,3715,3715,0
20240517,174700,591973015,3715,3715,3715,3715,0
20240517,174600,591973015,3715,3715,3715,3715,0
20240517,174500,591973015,3715,3715,3715,3715,0
20240517,174400,591973015,3715,3715,3715,3715,0
20240517,174300,591973015,3715,3715,3715,3715,0
20240517,174200,591973015,3715,3715,3715,3715,0
20240517,174100,591973015,3715,3715,3715,3715,0
20240517,174000,591973015,3715,3715,3715,3715,10028
20240517,173900,591973015,3715,3715,3715,3715,0
20240517,173800,591973015,3715,3715,3715,3715,0
20240517,173700,591973015,3715,3715,3715,3715,0
20240517,173600,591973015,3715,3715,3715,3715,0
20240517,173500,591973015,3715,3715,3715,3715,0
20240517,173400,591973015,3715,3715,3715,3715,0
20240517,173300,591973015,3715,3715,3715,3715,0
20240517,173200,591973015,3715,3715,3715,3715,0
20240517,173100,591973015,3715,3715,3715,3715,0
20240517,173000,591973015,3715,3715,3715,3715,0
20240517,172900,591973015,3715,3715,3715,3715,0
20240517,172800,591973015,3715,3715,3715,3715,0
20240517,172700,591973015,3715,3715,3715,3715,0
20240517,172600,591973015,3715,3715,3715,3715,0
20240517,172500,591973015,3715,3715,3715,3715,0
20240517,172400,591973015,3715,3715,3715,3715,0
20240517,172300,591973015,3715,3715,3715,3715,0
20240517,172200,591973015,3715,3715,3715,3715,0
20240517,172100,591973015,3715,3715,3715,3715,0
20240517,172000,591973015,3715,3715,3715,3715,0
20240517,171900,591973015,3715,3715,3715,3715,0
20240517,171800,591973015,3715,3715,3715,3715,0
20240517,171700,591973015,3715,3715,3715,3715,0
20240517,171600,591973015,3715,3715,3715,3715,0
20240517,171500,591973015,3715,3715,3715,3715,0
20240517,171400,591973015,3715,3715,3715,3715,0
20240517,171300,591973015,3715,3715,3715,3715,0
20240517,171200,591973015,3715,3715,3715,3715,0
20240517,171100,591973015,3715,3715,3715,3715,0
20240517,171000,591973015,3715,3715,3715,3715,10028
20240517,170900,591973015,3715,3715,3715,3715,0
20240517,170800,591973015,3715,3715,3715,3715,0
20240517,170700,591973015,3715,3715,3715,3715,0
20240517,170600,591973015,3715,3715,3715,3715,0
20240517,170500,591973015,3715,3715,3715,3715,0
20240517,170400,591973015,3715,3715,3715,3715,0
20240517,170300,591973015,3715,3715,3715,3715,0
20240517,170200,591973015,3715,3715,3715,3715,0
20240517,170100,591973015,3715,3715,3715,3715,0
20240517,170000,591973015,3715,3715,3715,3715,0
20240517,165900,591973015,3715,3715,3715,3715,0
20240517,165800,591973015,3715,3715,3715,3715,0
20240517,165700,591973015,3715,3715,3715,3715,0
20240517,165600,591973015,3715,3715,3715,3715,0
20240517,165500,591973015,3715,3715,3715,3715,0
20240517,165400,591973015,3715,3715,3715,3715,0
20240517,165300,591973015,3715,3715,3715,3715,0
20240517,165200,591973015,3715,3715,3715,3715,0
20240517,165100,591973015,3715,3715,3715,3715,0
20240517,165000,591973015,3715,3715,3715,3715,0
20240517,164900,591973015,3715,3715,3715,3715,0
20240517,164800,591973015,3715,3715,3715,3715,0
20240517,164700,591973015,3715,3715,3715,3715,0
20240517,164600,591973015,3715,3715,3715,3715,0
20240517,164500,591973015,3715,3715,3715,3715,0
20240517,164400,591973015,3715,3715,3715,3715,0
20240517,164300,591973015,3715,3715,3715,3715,0
20240517,164200,591973015,3715,3715,3715,3715,0
20240517,164100,591973015,3715,3715,3715,3715,0
20240517,164000,591973015,3715,3715,3715,3715,10028
20240517,163900,591973015,3715,3715,3715,3715,0
20240517,163800,591973015,3715,3715,3715,3715,0
20240517,163700,591973015,3715,3715,3715,3715,0
20240517,163600,591973015,3715,3715,3715,3715,0
20240517,163500,591973015,3715,3715,3715,3715,0
20240517,163400,591973015,3715,3715,3715,3715,0
20240517,163300,591973015,3715,3715,3715,3715,0
20240517,163200,591973015,3715,3715,3715,3715,0
20240517,163100,591973015,3715,3715,3715,3715,0
20240517,163000,591973015,3715,3715,3715,3715,0
20240517,162900,591973015,3715,3715,3715,3715,0
20240517,162800,591973015,3715,3715,3715,3715,0
20240517,162700,591973015,3715,3715,3715,3715,0
20240517,162600,591973015,3715,3715,3715,3715,0
20240517,162500,591973015,3715,3715,3715,3715,0
20240517,162400,591973015,3715,3715,3715,3715,0
20240517,162300,591973015,3715,3715,3715,3715,0
20240517,162200,591973015,3715,3715,3715,3715,0
20240517,162100,591973015,3715,3715,3715,3715,0
20240517,162000,591973015,3715,3715,3715,3715,0
20240517,161900,591973015,3715,3715,3715,3715,0
20240517,161800,591973015,3715,3715,3715,3715,0
20240517,161700,591973015,3715,3715,3715,3715,0
20240517,161600,591973015,3715,3715,3715,3715,0
20240517,161500,591973015,3715,3715,3715,3715,0
20240517,161400,591973015,3715,3715,3715,3715,0
20240517,161300,591973015,3715,3715,3715,3715,0
20240517,161200,591973015,3715,3715,3715,3715,0
20240517,161100,591973015,3715,3715,3715,3715,0
20240517,161000,591973015,3715,3715,3715,3715,10028
20240517,160900,591973015,3715,3715,3715,3715,0
20240517,160800,591973015,3715,3715,3715,3715,0
20240517,160700,591973015,3715,3715,3715,3715,0
20240517,160600,591973015,3715,3715,3715,3715,0
20240517,160500,591973015,3715,3715,3715,3715,0
20240517,160400,591973015,3715,3715,3715,3715,0
20240517,160300,591973015,3715,3715,3715,3715,0
20240517,160200,591973015,3715,3715,3715,3715,0
20240517,160100,591973015,3715,3715,3715,3715,0
20240517,160000,591973015,3715,3715,3715,3715,0
20240517,155900,591973015,3715,3715,3715,3715,0
20240517,155800,591973015,3715,3715,3715,3715,0
20240517,155700,591973015,3715,3715,3715,3715,0
20240517,155600,591973015,3715,3715,3715,3715,0
20240517,155500,591973015,3715,3715,3715,3715,0
20240517,155400,591973015,3715,3715,3715,3715,0
20240517,155300,591973015,3715,3715,3715,3715,0
20240517,155200,591973015,3715,3715,3715,3715,0
20240517,155100,591973015,3715,3715,3715,3715,0
20240517,155000,591973015,3715,3715,3715,3715,0
20240517,154900,591973015,3715,3715,3715,3715,0
20240517,154800,591973015,3715,3715,3715,3715,0
20240517,154700,591973015,3715,3715,3715,3715,0
20240517,154600,591973015,3715,3715,3715,3715,0
20240517,154500,591973015,3715,3715,3715,3715,0
20240517,154400,591973015,3715,3715,3715,3715,0
20240517,154300,591973015,3715,3715,3715,3715,0
20240517,154200,591973015,3715,3715,3715,3715,0
20240517,154100,591973015,3715,3715,3715,3715,0
20240517,154000,591973015,3715,3715,3715,3715,10028
20240517,153900,591973015,3715,3715,3715,3715,0
20240517,153800,591973015,3715,3715,3715,3715,0
20240517,153700,591973015,3715,3715,3715,3715,0
20240517,153600,591973015,3715,3715,3715,3715,0
20240517,153500,591973015,3715,3715,3715,3715,0
20240517,153400,591973015,3715,3715,3715,3715,0
20240517,153300,591973015,3715,3715,3715,3715,0
20240517,153200,591973015,3715,3715,3715,3715,0
20240517,153100,591973015,3715,3715,3715,3715,0
20240517,153000,591973015,3715,3715,3715,3715,10028
20240517,152900,554718995,3715,3715,3715,3715,0
20240517,152800,554718995,3715,3715,3715,3715,0
20240517,152700,554718995,3715,3715,3715,3715,0
20240517,152600,554718995,3715,3715,3715,3715,0
20240517,152500,554718995,3715,3715,3715,3715,0
20240517,152400,554718995,3715,3715,3715,3715,0
20240517,152300,554718995,3715,3715,3715,3715,0
20240517,152200,554718995,3715,3715,3715,3715,0
20240517,152100,554718995,3715,3715,3715,3715,0
20240517,152000,554718995,3715,3715,3715,3715,0
20240517,151900,554718995,3715,3665,3715,3595,10500
20240517,151800,516222850,3665,3650,3670,3650,2500
20240517,151700,507079070,3655,3655,3655,3655,2
20240517,151600,507071760,3565,3660,3665,3565,1500
20240517,151500,501655440,3670,3625,3670,3625,500
20240517,151400,499839310,3600,3630,3630,3600,1500
20240517,151300,494424310,3630,3625,3630,3625,500
20240517,151200,492611770,3620,3620,3620,3620,0
20240517,151100,492611770,3620,3620,3620,3620,0
20240517,151000,492611770,3620,3620,3620,3620,206
20240517,150900,491866050,3620,3620,3620,3620,0
20240517,150800,491866050,3620,3620,3620,3620,420
20240517,150700,490345650,3620,3620,3620,3620,0
20240517,150600,490345650,3620,3620,3620,3620,10
20240517,150500,490309450,3620,3620,3620,3620,0
20240517,150400,490309450,3620,3620,3620,3620,972
20240517,150300,486790810,3610,3610,3610,3610,52
20240517,150200,486603090,3605,3605,3605,3605,0
20240517,150100,486603090,3605,3605,3605,3605,1
20240517,150000,486599485,3610,3610,3610,3610,100
20240517,145900,486238485,3620,3605,3620,3605,330
20240517,145800,485048685,3605,3605,3605,3605,0
20240517,145700,485048685,3605,3605,3605,3605,0
20240517,145600,485048685,3605,3605,3605,3605,318
20240517,145500,483902295,3590,3590,3590,3590,0
20240517,145400,483902295,3590,3590,3590,3590,10
20240517,145300,483866395,3590,3590,3590,3590,0
20240517,145200,483866395,3590,3590,3590,3590,0
20240517,145100,483866395,3590,3590,3590,3590,0
20240517,145000,483866395,3590,3590,3590,3590,0
20240517,144900,483866395,3590,3625,3670,3565,7496
20240517,144800,456817740,3615,3615,3615,3615,0
20240517,144700,456817740,3615,3615,3615,3615,0
20240517,144600,456817740,3615,3615,3615,3615,0
20240517,144500,456817740,3615,3615,3615,3615,0
20240517,144400,456817740,3615,3615,3615,3615,0
20240517,144300,456817740,3615,3615,3615,3615,0
20240517,144200,456817740,3615,3615,3615,3615,0
20240517,144100,456817740,3615,3615,3615,3615,416
20240517,144000,455313900,3615,3615,3615,3615,0
20240517,143900,455313900,3615,3615,3615,3615,3
20240517,143800,455303055,3625,3625,3625,3625,0
20240517,143700,455303055,3625,3625,3625,3625,0
20240517,143600,455303055,3625,3625,3625,3625,0
20240517,143500,455303055,3625,3625,3625,3625,0
20240517,143400,455303055,3625,3625,3625,3625,0
20240517,143300,455303055,3625,3625,3625,3625,0
20240517,143200,455303055,3625,3590,3625,3590,1000
20240517,143100,451695280,3585,3585,3585,3585,0
20240517,143000,451695280,3585,3585,3585,3585,0
20240517,142900,451695280,3585,3585,3585,3585,0
20240517,142800,451695280,3585,3585,3585,3585,0
20240517,142700,451695280,3585,3585,3585,3585,0
20240517,142600,451695280,3585,3585,3585,3585,100
20240517,142500,451336780,3585,3585,3585,3585,1
20240517,142400,451333195,3585,3600,3630,3580,5537
20240517,142300,431409080,3600,3590,3600,3575,7463
20240517,142200,404670030,3635,3620,3680,3575,6010
20240517,142100,382965575,3615,3615,3615,3615,0
20240517,142000,382965575,3615,3615,3615,3615,2
20240517,141900,382958345,3630,3630,3630,3630,0
20240517,141800,382958345,3630,3630,3630,3630,0
20240517,141700,382958345,3630,3630,3630,3630,0
20240517,141600,382958345,3630,3630,3630,3630,0
20240517,141500,382958345,3630,3630,3630,3630,0
20240517,141400,382958345,3630,3630,3630,3630,0
20240517,141300,382958345,3630,3615,3630,3615,3000
20240517,141200,372086140,3620,3620,3620,3620,0
20240517,141100,372086140,3620,3620,3620,3620,0
20240517,141000,372086140,3620,3620,3620,3620,0
20240517,140900,372086140,3620,3620,3620,3620,0
20240517,140800,372086140,3620,3620,3620,3620,0
20240517,140700,372086140,3620,3620,3620,3620,0
20240517,140600,372086140,3620,3620,3620,3620,0
20240517,140500,372086140,3620,3620,3620,3620,0
20240517,140400,372086140,3620,3620,3620,3620,0
20240517,140300,372086140,3620,3600,3620,3600,200
20240517,140200,371363245,3580,3600,3600,3580,2249
20240517,140100,363303815,3605,3605,3605,3605,0
20240517,140000,363303815,3605,3605,3605,3605,0
20240517,135900,363303815,3605,3605,3605,3605,0
20240517,135800,363303815,3605,3605,3605,3605,0
20240517,135700,363303815,3605,3605,3605,3605,0
20240517,135600,363303815,3605,3605,3605,3605,0
20240517,135500,363303815,3605,3605,3605,3605,0
20240517,135400,363303815,3605,3605,3605,3605,0
20240517,135300,363303815,3605,3635,3635,3605,200
20240517,135200,362579005,3640,3640,3640,3640,29
20240517,135100,362473445,3645,3645,3645,3645,100
20240517,135000,362108945,3650,3650,3650,3650,0
20240517,134900,362108945,3650,3650,3650,3650,0
20240517,134800,362108945,3650,3650,3650,3650,0
20240517,134700,362108945,3650,3650,3650,3650,0
20240517,134600,362108945,3650,3650,3650,3650,0
20240517,134500,362108945,3650,3650,3650,3650,0
20240517,134400,362108945,3650,3650,3650,3650,0
20240517,134300,362108945,3650,3650,3650,3650,0
20240517,134200,362108945,3650,3650,3650,3650,0
20240517,134100,362108945,3650,3650,3650,3650,0
20240517,134000,362108945,3650,3650,3650,3650,0
20240517,133900,362108945,3650,3650,3650,3650,0
20240517,133800,362108945,3650,3650,3650,3650,0
20240517,133700,362108945,3650,3650,3650,3650,0
20240517,133600,362108945,3650,3650,3650,3650,0
20240517,133500,362108945,3650,3650,3650,3650,0
20240517,133400,362108945,3650,3650,3650,3650,0
20240517,133300,362108945,3650,3650,3650,3650,0
20240517,133200,362108945,3650,3650,3650,3650,0
20240517,133100,362108945,3650,3650,3650,3650,0
20240517,133000,362108945,3650,3650,3650,3650,0
20240517,132900,362108945,3650,3650,3650,3650,0
20240517,132800,362108945,3650,3650,3650,3650,0
20240517,132700,362108945,3650,3650,3650,3650,0
20240517,132600,362108945,3650,3650,3650,3650,0
20240517,132500,362108945,3650,3650,3650,3650,0
20240517,132400,362108945,3650,3650,3650,3650,0
20240517,132300,362108945,3650,3650,3650,3650,0
20240517,132200,362108945,3650,3650,3650,3650,20
20240517,132100,362035945,3655,3660,3660,3655,40
20240517,132000,361889695,3670,3670,3670,3670,0
20240517,131900,361889695,3670,3665,3670,3665,1000
20240517,131800,358220930,3665,3640,3665,3640,1000
20240517,131700,354576100,3640,3640,3640,3640,0
20240517,131600,354576100,3640,3640,3640,3640,0
20240517,131500,354576100,3640,3640,3640,3640,0
20240517,131400,354576100,3640,3640,3640,3640,0
20240517,131300,354576100,3640,3640,3640,3640,0
20240517,131200,354576100,3640,3640,3640,3640,0
20240517,131100,354576100,3640,3640,3640,3640,0
20240517,131000,354576100,3640,3640,3640,3640,0
20240517,130900,354576100,3640,3640,3640,3640,280
20240517,130800,353556900,3640,3640,3640,3640,0
20240517,130700,353556900,3640,3640,3640,3640,0
20240517,130600,353556900,3640,3640,3640,3640,0
20240517,130500,353556900,3640,3640,3640,3640,0
20240517,130400,353556900,3640,3640,3640,3640,0
20240517,130300,353556900,3640,3640,3640,3640,0
20240517,130200,353556900,3640,3640,3640,3640,0
20240517,130100,353556900,3640,3640,3640,3640,0
20240517,130000,353556900,3640,3640,3640,3640,0
20240517,125900,353556900,3640,3640,3640,3640,0
20240517,125800,353556900,3640,3640,3640,3640,0
20240517,125700,353556900,3640,3640,3640,3640,0
20240517,125600,353556900,3640,3640,3640,3640,0
20240517,125500,353556900,3640,3640,3640,3640,0
20240517,125400,353556900,3640,3640,3640,3640,0
20240517,125300,353556900,3640,3640,3640,3640,6
20240517,125200,353535060,3640,3640,3640,3640,0
20240517,125100,353535060,3640,3640,3640,3640,0
20240517,125000,353535060,3640,3640,3640,3640,0
20240517,124900,353535060,3640,3640,3640,3640,165
20240517,124800,352934460,3640,3640,3640,3640,35
20240517,124700,352807060,3650,3650,3650,3650,300
20240517,124600,351712060,3655,3655,3655,3655,0
20240517,124500,351712060,3655,3655,3655,3655,0
20240517,124400,351712060,3655,3655,3655,3655,1534
20240517,124300,346105290,3670,3670,3670,3670,115
20240517,124200,345683240,3670,3670,3670,3670,0
20240517,124100,345683240,3670,3670,3670,3670,0
20240517,124000,345683240,3670,3670,3670,3670,0
20240517,123900,345683240,3670,3670,3670,3670,0
20240517,123800,345683240,3670,3670,3670,3670,10
20240517,123700,345646540,3675,3675,3675,3675,0
20240517,123600,345646540,3675,3675,3675,3675,0
20240517,123500,345646540,3675,3680,3680,3675,644
20240517,123400,343276690,3680,3680,3680,3680,0
20240517,123300,343276690,3680,3680,3680,3680,0
20240517,123200,343276690,3680,3680,3680,3680,0
20240517,123100,343276690,3680,3680,3680,3680,0
20240517,123000,343276690,3680,3680,3680,3680,0
20240517,122900,343276690,3680,3680,3680,3680,0
20240517,122800,343276690,3680,3685,3685,3680,159
20240517,122700,342691055,3740,3665,3740,3665,5604
20240517,122600,321840990,3660,3660,3660,3660,0
20240517,122500,321840990,3660,3660,3660,3660,0
20240517,122400,321840990,3660,3660,3660,3660,211
20240517,122300,321068730,3660,3660,3660,3660,149
20240517,122200,320523390,3660,3655,3660,3655,3975
20240517,122100,305977230,3650,3650,3650,3650,1
20240517,122000,305973580,3650,3650,3650,3650,0
20240517,121900,305973580,3650,3650,3650,3650,0
20240517,121800,305973580,3650,3635,3650,3635,3785
20240517,121700,292215050,3635,3610,3635,3610,15219
20240517,121600,236944235,3600,3600,3600,3600,4701
20240517,121500,220020635,3610,3600,3610,3600,3000
20240517,121400,209208035,3600,3600,3600,3600,0
20240517,121300,209208035,3600,3600,3600,3600,0
20240517,121200,209208035,3600,3600,3600,3600,0
20240517,121100,209208035,3600,3600,3600,3600,0
20240517,121000,209208035,3600,3600,3600,3600,0
20240517,120900,209208035,3600,3600,3600,3600,2
20240517,120800,209200835,3595,3595,3595,3595,0
20240517,120700,209200835,3595,3595,3595,3595,0
20240517,120600,209200835,3595,3595,3595,3595,0
20240517,120500,209200835,3595,3595,3595,3595,0
20240517,120400,209200835,3595,3595,3595,3595,0
20240517,120300,209200835,3595,3595,3595,3595,0
20240517,120200,209200835,3595,3595,3595,3595,0
20240517,120100,209200835,3595,3595,3595,3595,0
20240517,120000,209200835,3595,3595,3595,3595,0
20240517,115900,209200835,3595,3595,3595,3595,0
20240517,115800,209200835,3595,3595,3595,3595,0
20240517,115700,209200835,3595,3595,3595,3595,5
20240517,115600,209182860,3595,3595,3595,3595,0
20240517,115500,209182860,3595,3595,3595,3595,0
20240517,115400,209182860,3595,3595,3595,3595,0
20240517,115300,209182860,3595,3595,3595,3595,0
20240517,115200,209182860,3595,3595,3595,3595,0
20240517,115100,209182860,3595,3595,3595,3595,0
20240517,115000,209182860,3595,3595,3595,3595,0
20240517,114900,209182860,3595,3595,3595,3595,168
20240517,114800,208578900,3595,3595,3595,3595,0
20240517,114700,208578900,3595,3595,3595,3595,0
20240517,114600,208578900,3595,3595,3595,3595,0
20240517,114500,208578900,3595,3595,3595,3595,0
20240517,114400,208578900,3595,3595,3595,3595,0
20240517,114300,208578900,3595,3595,3595,3595,0
20240517,114200,208578900,3595,3595,3595,3595,0
20240517,114100,208578900,3595,3595,3595,3595,0
20240517,114000,208578900,3595,3595,3595,3595,0
20240517,113900,208578900,3595,3595,3595,3595,0
20240517,113800,208578900,3595,3595,3595,3595,5
20240517,113700,208560925,3570,3570,3570,3570,32
20240517,113600,208446685,3575,3575,3575,3575,2340
20240517,113500,200081185,3575,3575,3575,3575,0
20240517,113400,200081185,3575,3575,3575,3575,500
20240517,113300,198293685,3575,3575,3575,3575,0
20240517,113200,198293685,3575,3575,3575,3575,0
20240517,113100,198293685,3575,3575,3575,3575,0
20240517,113000,198293685,3575,3575,3575,3575,0
20240517,112900,198293685,3575,3575,3575,3575,0
20240517,112800,198293685,3575,3575,3575,3575,0
20240517,112700,198293685,3575,3575,3575,3575,0
20240517,112600,198293685,3575,3575,3575,3575,0
20240517,112500,198293685,3575,3575,3575,3575,5457
20240517,112400,178784910,3575,3575,3575,3575,0
20240517,112300,178784910,3575,3575,3575,3575,0
20240517,112200,178784910,3575,3580,3580,3570,527
20240517,112100,176900245,3595,3595,3595,3595,0
20240517,112000,176900245,3595,3595,3595,3595,0
20240517,111900,176900245,3595,3595,3595,3595,1
20240517,111800,176896650,3595,3595,3595,3595,0
20240517,111700,176896650,3595,3585,3595,3585,2464
20240517,111600,168055880,3570,3570,3570,3570,0
20240517,111500,168055880,3570,3570,3570,3570,0
20240517,111400,168055880,3570,3570,3570,3570,0
20240517,111300,168055880,3570,3570,3570,3570,0
20240517,111200,168055880,3570,3570,3570,3570,1917
20240517,111100,161212190,3560,3555,3560,3555,2798
20240517,111000,151253365,3550,3555,3555,3550,589
20240517,110900,149161970,3555,3555,3555,3555,888
20240517,110800,146005130,3555,3560,3560,3555,2914
20240517,110700,135631295,3565,3565,3565,3565,820
20240517,110600,132707995,3565,3565,3565,3565,21
20240517,110500,132633130,3565,3565,3565,3565,107
20240517,110400,132251675,3570,3570,3570,3570,0
20240517,110300,132251675,3570,3570,3570,3570,0
20240517,110200,132251675,3570,3570,3570,3570,0
20240517,110100,132251675,3570,3570,3570,3570,0
20240517,110000,132251675,3570,3570,3570,3570,0
20240517,105900,132251675,3570,3575,3575,3565,92
20240517,105800,131923230,3570,3570,3570,3570,0
20240517,105700,131923230,3570,3570,3570,3570,800
20240517,105600,129067230,3570,3570,3570,3570,0
20240517,105500,129067230,3570,3570,3570,3570,0
20240517,105400,129067230,3570,3580,3580,3570,1718
20240517,105300,122916890,3580,3580,3580,3580,0
20240517,105200,122916890,3580,3580,3580,3580,0
20240517,105100,122916890,3580,3580,3580,3580,0
20240517,105000,122916890,3580,3580,3580,3580,0
20240517,104900,122916890,3580,3580,3580,3580,0
20240517,104800,122916890,3580,3580,3580,3580,0
20240517,104700,122916890,3580,3580,3580,3580,300
20240517,104600,121842890,3580,3580,3580,3580,2
20240517,104500,121835730,3580,3580,3580,3580,0
20240517,104400,121835730,3580,3580,3580,3580,0
20240517,104300,121835730,3580,3580,3580,3580,95
20240517,104200,121495630,3585,3585,3585,3585,0
20240517,104100,121495630,3585,3585,3585,3585,0
20240517,104000,121495630,3585,3585,3585,3585,1
20240517,103900,121492045,3580,3580,3580,3580,0
20240517,103800,121492045,3580,3580,3580,3580,111
20240517,103700,121094665,3585,3585,3585,3585,331
20240517,103600,119908030,3590,3590,3590,3590,0
20240517,103500,119908030,3590,3590,3590,3590,0
20240517,103400,119908030,3590,3590,3590,3590,36
20240517,103300,119778790,3585,3585,3585,3585,0
20240517,103200,119778790,3585,3590,3590,3585,150
20240517,103100,119240650,3610,3610,3610,3610,3
20240517,103000,119229820,3610,3610,3610,3610,0
20240517,102900,119229820,3610,3610,3610,3610,0
20240517,102800,119229820,3610,3610,3610,3610,0
20240517,102700,119229820,3610,3610,3610,3610,0
20240517,102600,119229820,3610,3610,3610,3610,0
20240517,102500,119229820,3610,3610,3610,3610,0
20240517,102400,119229820,3610,3610,3610,3610,0
20240517,102300,119229820,3610,3610,3610,3610,0
20240517,102200,119229820,3610,3610,3610,3610,0
20240517,102100,119229820,3610,3610,3610,3610,0
20240517,102000,119229820,3610,3610,3610,3610,0
20240517,101900,119229820,3610,3610,3610,3610,0
20240517,101800,119229820,3610,3610,3610,3610,0
20240517,101700,119229820,3610,3610,3610,3610,0
20240517,101600,119229820,3610,3610,3610,3610,0
20240517,101500,119229820,3610,3610,3610,3610,0
20240517,101400,119229820,3610,3610,3610,3610,0
20240517,101300,119229820,3610,3610,3610,3610,0
20240517,101200,119229820,3610,3610,3610,3610,0
20240517,101100,119229820,3610,3610,3610,3610,0
20240517,101000,119229820,3610,3610,3610,3610,0
20240517,100900,119229820,3610,3610,3610,3610,1
20240517,100800,119226210,3610,3610,3610,3610,0
20240517,100700,119226210,3610,3610,3610,3610,325
20240517,100600,118052960,3610,3610,3610,3610,0
20240517,100500,118052960,3610,3610,3610,3610,0
20240517,100400,118052960,3610,3610,3610,3610,1
20240517,100300,118049350,3605,3605,3605,3605,0
20240517,100200,118049350,3605,3600,3605,3600,717
20240517,100100,115467270,3590,3585,3590,3585,548
20240517,100000,113500085,3570,3570,3570,3570,15
20240517,095900,113446535,3590,3590,3590,3590,0
20240517,095800,113446535,3590,3590,3590,3590,8
20240517,095700,113417815,3590,3575,3590,3575,999
20240517,095600,109846375,3575,3575,3575,3575,8
20240517,095500,109817775,3600,3600,3600,3600,2202
20240517,095400,101890575,3600,3595,3600,3595,2805
20240517,095300,91794960,3595,3595,3595,3595,0
20240517,095200,91794960,3595,3595,3595,3595,0
20240517,095100,91794960,3595,3595,3595,3595,0
20240517,095000,91794960,3595,3595,3595,3595,1
20240517,094900,91791365,3575,3585,3585,3575,3000
20240517,094800,81050495,3585,3595,3595,3585,3546
20240517,094700,68313930,3600,3600,3600,3600,1309
20240517,094600,63601530,3605,3605,3605,3605,0
20240517,094500,63601530,3605,3605,3605,3605,873
20240517,094400,60454365,3605,3605,3605,3605,0
20240517,094300,60454365,3605,3605,3605,3605,127
20240517,094200,59996530,3610,3610,3610,3610,0
20240517,094100,59996530,3610,3610,3610,3610,0
20240517,094000,59996530,3610,3610,3610,3610,0
20240517,093900,59996530,3610,3610,3610,3610,0
20240517,093800,59996530,3610,3610,3610,3610,0
20240517,093700,59996530,3610,3610,3610,3610,0
20240517,093600,59996530,3610,3610,3610,3610,0
20240517,093500,59996530,3610,3605,3610,3605,810
20240517,093400,57076475,3610,3610,3610,3610,0
20240517,093300,57076475,3610,3610,3610,3610,1
20240517,093200,57072865,3605,3605,3605,3605,400
20240517,093100,55630865,3605,3605,3605,3605,100
20240517,093000,55270365,3600,3600,3600,3600,0
20240517,092900,55270365,3600,3600,3600,3600,0
20240517,092800,55270365,3600,3600,3600,3600,52
20240517,092700,55083165,3600,3600,3600,3600,0
20240517,092600,55083165,3600,3600,3600,3600,2
20240517,092500,55075965,3605,3605,3605,3605,1024
20240517,092400,51384445,3605,3605,3605,3605,0
20240517,092300,51384445,3605,3605,3605,3605,0
20240517,092200,51384445,3605,3605,3605,3605,5
20240517,092100,51366420,3610,3625,3625,3610,3145
20240517,092000,39972970,3630,3630,3635,3630,177
20240517,091900,39330455,3625,3595,3625,3585,3891
20240517,091800,25332345,3585,3630,3630,3585,5641
20240517,091700,5050185,3605,3605,3605,3605,210
20240517,091600,4293135,3605,3605,3605,3605,1
20240517,091500,4289530,3605,3605,3605,3605,30
20240517,091400,4181380,3605,3605,3605,3605,15
20240517,091300,4127305,3605,3605,3605,3605,0
20240517,091200,4127305,3605,3580,3605,3580,333
20240517,091100,2933295,3580,3580,3580,3580,29
20240517,091000,2829475,3585,3585,3585,3585,0
20240517,090900,2829475,3585,3585,3585,3585,0
20240517,090800,2829475,3585,3585,3585,3585,1
20240517,090700,2825890,3585,3585,3585,3585,0
20240517,090600,2825890,3585,3585,3585,3585,0
20240517,090500,2825890,3585,3585,3585,3585,0
20240517,090400,2825890,3585,3585,3585,3585,0
20240517,090300,2825890,3585,3585,3585,3585,0
20240517,090200,2825890,3585,3585,3585,3585,0
20240517,090100,2825890,3585,3585,3590,3560,720
20240517,090000,251300,3590,3590,3590,3590,70