stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,195800,2824330405,2775,2775,2775,2775,33148
20240513,195700,2824330405,2775,2775,2775,2775,0
20240513,195600,2824330405,2775,2775,2775,2775,0
20240513,195500,2824330405,2775,2775,2775,2775,0
20240513,195400,2824330405,2775,2775,2775,2775,0
20240513,195300,2824330405,2775,2775,2775,2775,0
20240513,195200,2824330405,2775,2775,2775,2775,0
20240513,195100,2824330405,2775,2775,2775,2775,0
20240513,195000,2824330405,2775,2775,2775,2775,0
20240513,194900,2824330405,2775,2775,2775,2775,0
20240513,194800,2824330405,2775,2775,2775,2775,0
20240513,194700,2824330405,2775,2775,2775,2775,0
20240513,194600,2824330405,2775,2775,2775,2775,0
20240513,194500,2824330405,2775,2775,2775,2775,0
20240513,194400,2824330405,2775,2775,2775,2775,0
20240513,194300,2824330405,2775,2775,2775,2775,0
20240513,194200,2824330405,2775,2775,2775,2775,0
20240513,194100,2824330405,2775,2775,2775,2775,0
20240513,194000,2824330405,2775,2775,2775,2775,0
20240513,193900,2824330405,2775,2775,2775,2775,0
20240513,193800,2824330405,2775,2775,2775,2775,0
20240513,193700,2824330405,2775,2775,2775,2775,0
20240513,193600,2824330405,2775,2775,2775,2775,0
20240513,193500,2824330405,2775,2775,2775,2775,0
20240513,193400,2824330405,2775,2775,2775,2775,0
20240513,193300,2824330405,2775,2775,2775,2775,0
20240513,193200,2824330405,2775,2775,2775,2775,0
20240513,193100,2824330405,2775,2775,2775,2775,0
20240513,193000,2824330405,2775,2775,2775,2775,0
20240513,192900,2824330405,2775,2775,2775,2775,0
20240513,192800,2824330405,2775,2775,2775,2775,33148
20240513,192700,2824330405,2775,2775,2775,2775,0
20240513,192600,2824330405,2775,2775,2775,2775,0
20240513,192500,2824330405,2775,2775,2775,2775,0
20240513,192400,2824330405,2775,2775,2775,2775,0
20240513,192300,2824330405,2775,2775,2775,2775,0
20240513,192200,2824330405,2775,2775,2775,2775,0
20240513,192100,2824330405,2775,2775,2775,2775,0
20240513,192000,2824330405,2775,2775,2775,2775,0
20240513,191900,2824330405,2775,2775,2775,2775,0
20240513,191800,2824330405,2775,2775,2775,2775,0
20240513,191700,2824330405,2775,2775,2775,2775,0
20240513,191600,2824330405,2775,2775,2775,2775,0
20240513,191500,2824330405,2775,2775,2775,2775,0
20240513,191400,2824330405,2775,2775,2775,2775,0
20240513,191300,2824330405,2775,2775,2775,2775,0
20240513,191200,2824330405,2775,2775,2775,2775,0
20240513,191100,2824330405,2775,2775,2775,2775,0
20240513,191000,2824330405,2775,2775,2775,2775,0
20240513,190900,2824330405,2775,2775,2775,2775,0
20240513,190800,2824330405,2775,2775,2775,2775,0
20240513,190700,2824330405,2775,2775,2775,2775,0
20240513,190600,2824330405,2775,2775,2775,2775,0
20240513,190500,2824330405,2775,2775,2775,2775,0
20240513,190400,2824330405,2775,2775,2775,2775,0
20240513,190300,2824330405,2775,2775,2775,2775,0
20240513,190200,2824330405,2775,2775,2775,2775,0
20240513,190100,2824330405,2775,2775,2775,2775,0
20240513,190000,2824330405,2775,2775,2775,2775,0
20240513,185900,2824330405,2775,2775,2775,2775,0
20240513,185800,2824330405,2775,2775,2775,2775,33148
20240513,185700,2824330405,2775,2775,2775,2775,0
20240513,185600,2824330405,2775,2775,2775,2775,0
20240513,185500,2824330405,2775,2775,2775,2775,0
20240513,185400,2824330405,2775,2775,2775,2775,0
20240513,185300,2824330405,2775,2775,2775,2775,0
20240513,185200,2824330405,2775,2775,2775,2775,0
20240513,185100,2824330405,2775,2775,2775,2775,0
20240513,185000,2824330405,2775,2775,2775,2775,0
20240513,184900,2824330405,2775,2775,2775,2775,0
20240513,184800,2824330405,2775,2775,2775,2775,0
20240513,184700,2824330405,2775,2775,2775,2775,0
20240513,184600,2824330405,2775,2775,2775,2775,0
20240513,184500,2824330405,2775,2775,2775,2775,0
20240513,184400,2824330405,2775,2775,2775,2775,0
20240513,184300,2824330405,2775,2775,2775,2775,0
20240513,184200,2824330405,2775,2775,2775,2775,0
20240513,184100,2824330405,2775,2775,2775,2775,0
20240513,184000,2824330405,2775,2775,2775,2775,0
20240513,183900,2824330405,2775,2775,2775,2775,0
20240513,183800,2824330405,2775,2775,2775,2775,0
20240513,183700,2824330405,2775,2775,2775,2775,0
20240513,183600,2824330405,2775,2775,2775,2775,0
20240513,183500,2824330405,2775,2775,2775,2775,0
20240513,183400,2824330405,2775,2775,2775,2775,0
20240513,183300,2824330405,2775,2775,2775,2775,0
20240513,183200,2824330405,2775,2775,2775,2775,0
20240513,183100,2824330405,2775,2775,2775,2775,0
20240513,183000,2824330405,2775,2775,2775,2775,0
20240513,182900,2824330405,2775,2775,2775,2775,0
20240513,182800,2824330405,2775,2775,2775,2775,33148
20240513,182700,2824330405,2775,2775,2775,2775,0
20240513,182600,2824330405,2775,2775,2775,2775,0
20240513,182500,2824330405,2775,2775,2775,2775,0
20240513,182400,2824330405,2775,2775,2775,2775,0
20240513,182300,2824330405,2775,2775,2775,2775,0
20240513,182200,2824330405,2775,2775,2775,2775,0
20240513,182100,2824330405,2775,2775,2775,2775,0
20240513,182000,2824330405,2775,2775,2775,2775,0
20240513,181900,2824330405,2775,2775,2775,2775,0
20240513,181800,2824330405,2775,2775,2775,2775,0
20240513,181700,2824330405,2775,2775,2775,2775,0
20240513,181600,2824330405,2775,2775,2775,2775,0
20240513,181500,2824330405,2775,2775,2775,2775,0
20240513,181400,2824330405,2775,2775,2775,2775,0
20240513,181300,2824330405,2775,2775,2775,2775,0
20240513,181200,2824330405,2775,2775,2775,2775,0
20240513,181100,2824330405,2775,2775,2775,2775,0
20240513,181000,2824330405,2775,2775,2775,2775,0
20240513,180900,2824330405,2775,2775,2775,2775,0
20240513,180800,2824330405,2775,2775,2775,2775,0
20240513,180700,2824330405,2775,2775,2775,2775,0
20240513,180600,2824330405,2775,2775,2775,2775,0
20240513,180500,2824330405,2775,2775,2775,2775,0
20240513,180400,2824330405,2775,2775,2775,2775,0
20240513,180300,2824330405,2775,2775,2775,2775,0
20240513,180200,2824330405,2775,2775,2775,2775,0
20240513,180100,2824330405,2775,2775,2775,2775,0
20240513,180000,2824330405,2775,2775,2775,2775,0
20240513,175900,2824330405,2775,2775,2775,2775,0
20240513,175800,2824330405,2775,2775,2775,2775,33148
20240513,175700,2824330405,2775,2775,2775,2775,0
20240513,175600,2824330405,2775,2775,2775,2775,0
20240513,175500,2824330405,2775,2775,2775,2775,0
20240513,175400,2824330405,2775,2775,2775,2775,0
20240513,175300,2824330405,2775,2775,2775,2775,0
20240513,175200,2824330405,2775,2775,2775,2775,0
20240513,175100,2824330405,2775,2775,2775,2775,0
20240513,175000,2824330405,2775,2775,2775,2775,0
20240513,174900,2824330405,2775,2775,2775,2775,0
20240513,174800,2824330405,2775,2775,2775,2775,0
20240513,174700,2824330405,2775,2775,2775,2775,0
20240513,174600,2824330405,2775,2775,2775,2775,0
20240513,174500,2824330405,2775,2775,2775,2775,0
20240513,174400,2824330405,2775,2775,2775,2775,0
20240513,174300,2824330405,2775,2775,2775,2775,0
20240513,174200,2824330405,2775,2775,2775,2775,0
20240513,174100,2824330405,2775,2775,2775,2775,0
20240513,174000,2824330405,2775,2775,2775,2775,0
20240513,173900,2824330405,2775,2775,2775,2775,0
20240513,173800,2824330405,2775,2775,2775,2775,0
20240513,173700,2824330405,2775,2775,2775,2775,0
20240513,173600,2824330405,2775,2775,2775,2775,0
20240513,173500,2824330405,2775,2775,2775,2775,0
20240513,173400,2824330405,2775,2775,2775,2775,0
20240513,173300,2824330405,2775,2775,2775,2775,0
20240513,173200,2824330405,2775,2775,2775,2775,0
20240513,173100,2824330405,2775,2775,2775,2775,0
20240513,173000,2824330405,2775,2775,2775,2775,0
20240513,172900,2824330405,2775,2775,2775,2775,0
20240513,172800,2824330405,2775,2775,2775,2775,33148
20240513,172700,2824330405,2775,2775,2775,2775,0
20240513,172600,2824330405,2775,2775,2775,2775,0
20240513,172500,2824330405,2775,2775,2775,2775,0
20240513,172400,2824330405,2775,2775,2775,2775,0
20240513,172300,2824330405,2775,2775,2775,2775,0
20240513,172200,2824330405,2775,2775,2775,2775,0
20240513,172100,2824330405,2775,2775,2775,2775,0
20240513,172000,2824330405,2775,2775,2775,2775,0
20240513,171900,2824330405,2775,2775,2775,2775,0
20240513,171800,2824330405,2775,2775,2775,2775,0
20240513,171700,2824330405,2775,2775,2775,2775,0
20240513,171600,2824330405,2775,2775,2775,2775,0
20240513,171500,2824330405,2775,2775,2775,2775,0
20240513,171400,2824330405,2775,2775,2775,2775,0
20240513,171300,2824330405,2775,2775,2775,2775,0
20240513,171200,2824330405,2775,2775,2775,2775,0
20240513,171100,2824330405,2775,2775,2775,2775,0
20240513,171000,2824330405,2775,2775,2775,2775,0
20240513,170900,2824330405,2775,2775,2775,2775,0
20240513,170800,2824330405,2775,2775,2775,2775,0
20240513,170700,2824330405,2775,2775,2775,2775,0
20240513,170600,2824330405,2775,2775,2775,2775,0
20240513,170500,2824330405,2775,2775,2775,2775,0
20240513,170400,2824330405,2775,2775,2775,2775,0
20240513,170300,2824330405,2775,2775,2775,2775,0
20240513,170200,2824330405,2775,2775,2775,2775,0
20240513,170100,2824330405,2775,2775,2775,2775,0
20240513,170000,2824330405,2775,2775,2775,2775,0
20240513,165900,2824330405,2775,2775,2775,2775,0
20240513,165800,2824330405,2775,2775,2775,2775,33148
20240513,165700,2824330405,2775,2775,2775,2775,0
20240513,165600,2824330405,2775,2775,2775,2775,0
20240513,165500,2824330405,2775,2775,2775,2775,0
20240513,165400,2824330405,2775,2775,2775,2775,0
20240513,165300,2824330405,2775,2775,2775,2775,0
20240513,165200,2824330405,2775,2775,2775,2775,0
20240513,165100,2824330405,2775,2775,2775,2775,0
20240513,165000,2824330405,2775,2775,2775,2775,0
20240513,164900,2824330405,2775,2775,2775,2775,0
20240513,164800,2824330405,2775,2775,2775,2775,0
20240513,164700,2824330405,2775,2775,2775,2775,0
20240513,164600,2824330405,2775,2775,2775,2775,0
20240513,164500,2824330405,2775,2775,2775,2775,0
20240513,164400,2824330405,2775,2775,2775,2775,0
20240513,164300,2824330405,2775,2775,2775,2775,0
20240513,164200,2824330405,2775,2775,2775,2775,0
20240513,164100,2824330405,2775,2775,2775,2775,0
20240513,164000,2824330405,2775,2775,2775,2775,0
20240513,163900,2824330405,2775,2775,2775,2775,0
20240513,163800,2824330405,2775,2775,2775,2775,0
20240513,163700,2824330405,2775,2775,2775,2775,0
20240513,163600,2824330405,2775,2775,2775,2775,0
20240513,163500,2824330405,2775,2775,2775,2775,0
20240513,163400,2824330405,2775,2775,2775,2775,0
20240513,163300,2824330405,2775,2775,2775,2775,0
20240513,163200,2824330405,2775,2775,2775,2775,0
20240513,163100,2824330405,2775,2775,2775,2775,0
20240513,163000,2824330405,2775,2775,2775,2775,0
20240513,162900,2824330405,2775,2775,2775,2775,0
20240513,162800,2824330405,2775,2775,2775,2775,33148
20240513,162700,2824330405,2775,2775,2775,2775,0
20240513,162600,2824330405,2775,2775,2775,2775,0
20240513,162500,2824330405,2775,2775,2775,2775,0
20240513,162400,2824330405,2775,2775,2775,2775,0
20240513,162300,2824330405,2775,2775,2775,2775,0
20240513,162200,2824330405,2775,2775,2775,2775,0
20240513,162100,2824330405,2775,2775,2775,2775,0
20240513,162000,2824330405,2775,2775,2775,2775,0
20240513,161900,2824330405,2775,2775,2775,2775,0
20240513,161800,2824330405,2775,2775,2775,2775,0
20240513,161700,2824330405,2775,2775,2775,2775,0
20240513,161600,2824330405,2775,2775,2775,2775,0
20240513,161500,2824330405,2775,2775,2775,2775,0
20240513,161400,2824330405,2775,2775,2775,2775,0
20240513,161300,2824330405,2775,2775,2775,2775,0
20240513,161200,2824330405,2775,2775,2775,2775,0
20240513,161100,2824330405,2775,2775,2775,2775,0
20240513,161000,2824330405,2775,2775,2775,2775,0
20240513,160900,2824330405,2775,2775,2775,2775,0
20240513,160800,2824330405,2775,2775,2775,2775,0
20240513,160700,2824330405,2775,2775,2775,2775,0
20240513,160600,2824330405,2775,2775,2775,2775,0
20240513,160500,2824330405,2775,2775,2775,2775,0
20240513,160400,2824330405,2775,2775,2775,2775,0
20240513,160300,2824330405,2775,2775,2775,2775,0
20240513,160200,2824330405,2775,2775,2775,2775,0
20240513,160100,2824330405,2775,2775,2775,2775,0
20240513,160000,2824330405,2775,2775,2775,2775,0
20240513,155900,2824330405,2775,2775,2775,2775,0
20240513,155800,2824330405,2775,2775,2775,2775,33148
20240513,155700,2824330405,2775,2775,2775,2775,0
20240513,155600,2824330405,2775,2775,2775,2775,0
20240513,155500,2824330405,2775,2775,2775,2775,0
20240513,155400,2824330405,2775,2775,2775,2775,0
20240513,155300,2824330405,2775,2775,2775,2775,0
20240513,155200,2824330405,2775,2775,2775,2775,0
20240513,155100,2824330405,2775,2775,2775,2775,0
20240513,155000,2824330405,2775,2775,2775,2775,0
20240513,154900,2824330405,2775,2775,2775,2775,0
20240513,154800,2824330405,2775,2775,2775,2775,0
20240513,154700,2824330405,2775,2775,2775,2775,0
20240513,154600,2824330405,2775,2775,2775,2775,0
20240513,154500,2824330405,2775,2775,2775,2775,0
20240513,154400,2824330405,2775,2775,2775,2775,0
20240513,154300,2824330405,2775,2775,2775,2775,0
20240513,154200,2824330405,2775,2775,2775,2775,0
20240513,154100,2824330405,2775,2775,2775,2775,0
20240513,154000,2824330405,2775,2775,2775,2775,0
20240513,153900,2824330405,2775,2775,2775,2775,0
20240513,153800,2824330405,2775,2775,2775,2775,0
20240513,153700,2824330405,2775,2775,2775,2775,0
20240513,153600,2824330405,2775,2775,2775,2775,0
20240513,153500,2824330405,2775,2775,2775,2775,0
20240513,153400,2824330405,2775,2775,2775,2775,0
20240513,153300,2824330405,2775,2775,2775,2775,0
20240513,153200,2824330405,2775,2775,2775,2775,0
20240513,153100,2824330405,2775,2775,2775,2775,0
20240513,153000,2824330405,2775,2775,2775,2775,33148
20240513,152900,2732344705,2775,2775,2775,2775,0
20240513,152800,2732344705,2775,2775,2775,2775,0
20240513,152700,2732344705,2775,2775,2775,2775,0
20240513,152600,2732344705,2775,2775,2775,2775,0
20240513,152500,2732344705,2775,2775,2775,2775,0
20240513,152400,2732344705,2775,2775,2775,2775,0
20240513,152300,2732344705,2775,2775,2775,2775,0
20240513,152200,2732344705,2775,2775,2775,2775,0
20240513,152100,2732344705,2775,2775,2775,2775,0
20240513,152000,2732344705,2775,2775,2775,2775,0
20240513,151900,2732344705,2775,2775,2775,2775,1237
20240513,151800,2728912030,2775,2775,2775,2770,1693
20240513,151700,2724217460,2775,2770,2775,2770,717
20240513,151600,2722227790,2775,2775,2775,2770,1067
20240513,151500,2719267050,2775,2775,2775,2775,4633
20240513,151400,2706410475,2775,2775,2775,2770,1241
20240513,151300,2702966705,2775,2775,2775,2775,165
20240513,151200,2702508830,2775,2770,2775,2770,2305
20240513,151100,2696123795,2775,2775,2775,2770,657
20240513,151000,2694303120,2775,2775,2775,2770,385
20240513,150900,2693234930,2770,2775,2775,2770,686
20240513,150800,2691333110,2775,2775,2775,2770,1942
20240513,150700,2685951135,2775,2780,2780,2770,18235
20240513,150600,2635345520,2785,2780,2785,2780,2153
20240513,150500,2629359415,2785,2785,2785,2780,57
20240513,150400,2629200675,2785,2785,2785,2780,339
20240513,150300,2628257960,2785,2785,2785,2780,296
20240513,150200,2627434545,2780,2780,2785,2780,287
20240513,150100,2626636680,2780,2785,2785,2780,200
20240513,150000,2626080565,2780,2780,2785,2780,1778
20240513,145900,2621137700,2780,2785,2785,2780,1444
20240513,145800,2617121580,2780,2780,2785,2780,17
20240513,145700,2617074295,2780,2780,2780,2780,10
20240513,145600,2617046495,2780,2790,2790,2780,2179
20240513,145500,2610983630,2790,2785,2790,2785,196
20240513,145400,2610437665,2785,2785,2785,2785,189
20240513,145300,2609911300,2790,2785,2790,2785,826
20240513,145200,2607610840,2785,2785,2790,2785,3270
20240513,145100,2598496175,2785,2790,2790,2785,72
20240513,145000,2598295300,2790,2790,2790,2790,4078
20240513,144900,2586917680,2785,2790,2790,2785,1737
20240513,144800,2582079130,2785,2785,2785,2780,1599
20240513,144700,2577632560,2780,2785,2785,2780,2640
20240513,144600,2570280350,2780,2780,2785,2780,953
20240513,144500,2567630910,2785,2780,2785,2780,1087
20240513,144400,2564608810,2775,2775,2775,2775,1
20240513,144300,2564606035,2775,2780,2780,2775,1738
20240513,144200,2559775575,2780,2780,2780,2780,6051
20240513,144100,2542953795,2780,2780,2780,2780,1226
20240513,144000,2539545515,2785,2785,2785,2780,302
20240513,143900,2538704455,2780,2780,2780,2775,3033
20240513,143800,2530277455,2780,2775,2780,2775,187
20240513,143700,2529758480,2780,2775,2780,2770,1593
20240513,143600,2525343075,2775,2780,2780,2775,841
20240513,143500,2523009275,2775,2775,2775,2775,1
20240513,143400,2523006500,2775,2780,2780,2770,184
20240513,143300,2522496805,2780,2780,2780,2775,1956
20240513,143200,2517066075,2785,2785,2785,2780,5407
20240513,143100,2502007585,2785,2785,2785,2785,67
20240513,143000,2501820990,2785,2780,2785,2780,779
20240513,142900,2499655365,2780,2780,2780,2780,1249
20240513,142800,2496183145,2780,2780,2780,2780,2419
20240513,142700,2489458325,2775,2780,2780,2775,252
20240513,142600,2488759000,2780,2785,2785,2775,1846
20240513,142500,2483632750,2780,2780,2780,2780,781
20240513,142400,2481461570,2780,2780,2780,2780,1
20240513,142300,2481458790,2775,2770,2775,2770,1487
20240513,142200,2477337490,2775,2770,2775,2770,1174
20240513,142100,2474085065,2770,2775,2775,2770,1676
20240513,142000,2469436210,2775,2775,2775,2770,1536
20240513,141900,2465174060,2775,2775,2775,2775,933
20240513,141800,2462584985,2775,2775,2775,2775,1951
20240513,141700,2457170960,2775,2775,2775,2775,212
20240513,141600,2456582660,2775,2775,2775,2775,115
20240513,141500,2456263535,2770,2775,2775,2770,4059
20240513,141400,2445013995,2775,2775,2775,2775,1
20240513,141300,2445011220,2775,2775,2775,2775,62
20240513,141200,2444839170,2775,2770,2775,2770,7972
20240513,141100,2422733165,2775,2780,2780,2775,3494
20240513,141000,2413034765,2780,2780,2780,2775,415
20240513,140900,2411882120,2775,2775,2780,2775,1478
20240513,140800,2407779170,2780,2780,2780,2780,6
20240513,140700,2407762490,2780,2780,2780,2780,303
20240513,140600,2406920150,2785,2780,2790,2780,3102
20240513,140500,2398295980,2780,2780,2780,2780,1257
20240513,140400,2394801520,2780,2780,2780,2780,29
20240513,140300,2394720900,2780,2780,2780,2775,1243
20240513,140200,2391271470,2780,2775,2785,2775,518
20240513,140100,2389831320,2785,2780,2785,2775,1005
20240513,140000,2387040330,2780,2780,2780,2780,2964
20240513,135900,2378800410,2780,2785,2785,2780,792
20240513,135800,2376598580,2785,2780,2785,2780,971
20240513,135700,2373899100,2785,2785,2785,2785,550
20240513,135600,2372367350,2785,2785,2785,2780,1164
20240513,135500,2369131235,2790,2780,2790,2780,84
20240513,135400,2368897310,2785,2785,2785,2785,1
20240513,135300,2368894525,2790,2785,2790,2775,61
20240513,135200,2368724710,2790,2775,2790,2775,1795
20240513,135100,2363739935,2790,2790,2790,2770,20010
20240513,135000,2308230755,2790,2785,2790,2785,465
20240513,134900,2306935630,2785,2785,2790,2785,839
20240513,134800,2304599000,2785,2785,2790,2780,1942
20240513,134700,2299188570,2790,2785,2790,2780,2176
20240513,134600,2293128460,2790,2780,2790,2780,1812
20240513,134500,2288086770,2785,2780,2785,2780,1177
20240513,134400,2284813480,2785,2780,2785,2780,143
20240513,134300,2284415320,2785,2785,2785,2785,16
20240513,134200,2284370760,2785,2790,2790,2780,57
20240513,134100,2284211930,2780,2780,2790,2780,1400
20240513,134000,2280319410,2790,2785,2790,2780,212
20240513,133900,2279729220,2785,2790,2790,2780,986
20240513,133800,2276987915,2790,2790,2790,2790,0
20240513,133700,2276987915,2790,2785,2790,2780,1857
20240513,133600,2271817185,2785,2785,2785,2775,400
20240513,133500,2270703965,2780,2780,2780,2780,1249
20240513,133400,2267231745,2785,2780,2785,2780,71
20240513,133300,2267034100,2785,2790,2790,2780,2000
20240513,133200,2261471045,2780,2785,2790,2780,2778
20240513,133100,2253734270,2785,2780,2785,2780,51
20240513,133000,2253592325,2785,2780,2785,2780,980
20240513,132900,2250867900,2785,2790,2790,2780,153
20240513,132800,2250441885,2790,2780,2790,2780,162
20240513,132700,2249990790,2785,2785,2785,2785,5
20240513,132600,2249976865,2785,2780,2785,2775,1818
20240513,132500,2244925950,2780,2775,2780,2775,3168
20240513,132400,2236119005,2775,2780,2780,2775,659
20240513,132300,2234290255,2775,2775,2775,2775,18
20240513,132200,2234240305,2780,2780,2780,2780,5430
20240513,132100,2219144905,2780,2785,2785,2780,2840
20240513,132000,2211249530,2785,2780,2785,2780,19
20240513,131900,2211196705,2780,2780,2780,2780,734
20240513,131800,2209156185,2785,2785,2785,2785,1595
20240513,131700,2204714110,2785,2780,2785,2780,827
20240513,131600,2202411005,2780,2780,2780,2780,1
20240513,131500,2202408225,2780,2785,2785,2780,4189
20240513,131400,2190752720,2785,2785,2785,2785,4
20240513,131300,2190741580,2785,2780,2785,2780,30
20240513,131200,2190658135,2780,2780,2780,2780,810
20240513,131100,2188406335,2780,2775,2780,2775,2709
20240513,131000,2180875400,2775,2780,2780,2775,20
20240513,130900,2180819895,2780,2775,2780,2775,1124
20240513,130800,2177700735,2780,2780,2780,2780,1713
20240513,130700,2172938595,2780,2785,2785,2780,1199
20240513,130600,2169604160,2780,2780,2780,2780,600
20240513,130500,2167936160,2780,2780,2780,2780,874
20240513,130400,2165506440,2780,2780,2785,2780,1320
20240513,130300,2161836835,2780,2785,2785,2780,1144
20240513,130200,2158656370,2780,2785,2785,2780,1411
20240513,130100,2154732895,2785,2785,2785,2780,237
20240513,130000,2154072945,2785,2780,2785,2780,1456
20240513,125900,2150023470,2785,2785,2785,2780,2676
20240513,125800,2142582575,2785,2785,2790,2785,805
20240513,125700,2140340590,2785,2785,2785,2785,0
20240513,125600,2140340590,2785,2785,2785,2775,1718
20240513,125500,2135562910,2780,2780,2780,2780,1087
20240513,125400,2132541050,2780,2785,2785,2780,123
20240513,125300,2132198585,2780,2785,2785,2780,169
20240513,125200,2131728515,2780,2780,2780,2780,1859
20240513,125100,2126560495,2780,2780,2785,2775,1698
20240513,125000,2121841530,2785,2775,2785,2775,2904
20240513,124900,2113782735,2775,2775,2775,2775,1266
20240513,124800,2110269585,2775,2775,2780,2775,1628
20240513,124700,2105751880,2780,2780,2780,2780,179
20240513,124600,2105254260,2780,2785,2785,2775,1701
20240513,124500,2100525520,2785,2780,2785,2780,2403
20240513,124400,2093843140,2785,2780,2785,2780,15
20240513,124300,2093801375,2780,2780,2780,2780,218
20240513,124200,2093195335,2780,2780,2785,2780,1335
20240513,124100,2089484030,2780,2780,2780,2780,2056
20240513,124000,2083768350,2780,2780,2780,2780,801
20240513,123900,2081541570,2780,2785,2785,2780,225
20240513,123800,2080916045,2780,2785,2785,2780,912
20240513,123700,2078380620,2780,2785,2785,2780,1556
20240513,123600,2074052305,2785,2780,2785,2780,401
20240513,123500,2072937520,2780,2780,2785,2780,2174
20240513,123400,2066893790,2785,2780,2785,2780,2896
20240513,123300,2058842900,2780,2785,2785,2780,183
20240513,123200,2058333660,2785,2785,2785,2780,1353
20240513,123100,2054567440,2785,2780,2785,2780,1155
20240513,123000,2051351155,2780,2780,2785,2780,1206
20240513,122900,2047997740,2785,2785,2785,2780,122
20240513,122800,2047658060,2785,2785,2785,2780,2253
20240513,122700,2041390095,2780,2780,2785,2780,3448
20240513,122600,2031804650,2780,2785,2785,2780,1706
20240513,122500,2027061470,2785,2785,2785,2780,923
20240513,122400,2024494410,2780,2780,2780,2780,1019
20240513,122300,2021661590,2780,2780,2780,2780,96
20240513,122200,2021394710,2785,2780,2785,2780,802
20240513,122100,2019165145,2785,2785,2785,2785,817
20240513,122000,2016889800,2785,2785,2785,2785,720
20240513,121900,2014884600,2785,2785,2785,2785,1170
20240513,121800,2011626150,2785,2785,2790,2785,1102
20240513,121700,2008557025,2790,2785,2790,2785,60
20240513,121600,2008389915,2785,2785,2785,2780,244
20240513,121500,2007710860,2780,2785,2785,2780,2696
20240513,121400,2000210080,2785,2785,2785,2785,257
20240513,121300,1999494335,2790,2785,2790,2785,24
20240513,121200,1999427470,2790,2785,2790,2785,194
20240513,121100,1998886680,2785,2785,2785,2785,2062
20240513,121000,1993144010,2785,2785,2785,2785,19
20240513,120900,1993091095,2785,2790,2790,2785,188
20240513,120800,1992567465,2785,2785,2785,2785,1126
20240513,120700,1989431555,2785,2785,2785,2785,913
20240513,120600,1986888850,2785,2785,2785,2785,115
20240513,120500,1986568575,2785,2780,2785,2780,1564
20240513,120400,1982217975,2785,2785,2785,2780,652
20240513,120300,1980402580,2785,2785,2785,2785,1963
20240513,120200,1974935625,2785,2785,2785,2785,98
20240513,120100,1974662695,2785,2790,2790,2785,1218
20240513,120000,1971270465,2790,2790,2790,2785,1104
20240513,115900,1968195720,2790,2790,2790,2785,145
20240513,115800,1967791620,2785,2785,2785,2785,950
20240513,115700,1965145870,2785,2785,2785,2785,103
20240513,115600,1964859015,2790,2785,2790,2785,2190
20240513,115500,1958749010,2790,2790,2790,2790,2
20240513,115400,1958743430,2785,2795,2795,2785,223
20240513,115300,1958121375,2795,2790,2795,2790,2
20240513,115200,1958115790,2785,2790,2790,2785,1927
20240513,115100,1952744725,2790,2790,2795,2790,974
20240513,115000,1950027130,2790,2790,2790,2790,82
20240513,114900,1949798350,2790,2790,2790,2790,1330
20240513,114800,1946087650,2790,2785,2790,2785,1198
20240513,114700,1942745325,2790,2790,2790,2785,1872
20240513,114600,1937522835,2785,2785,2785,2785,18
20240513,114500,1937472705,2785,2785,2785,2785,856
20240513,114400,1935088745,2785,2785,2785,2785,858
20240513,114300,1932699215,2785,2790,2790,2785,648
20240513,114200,1930892885,2790,2790,2790,2790,1044
20240513,114100,1927980125,2785,2790,2790,2785,1782
20240513,114000,1923014975,2790,2790,2790,2790,803
20240513,113900,1920774605,2790,2790,2795,2790,1112
20240513,113800,1917672075,2790,2795,2795,2790,1895
20240513,113700,1912384505,2790,2790,2795,2790,2139
20240513,113600,1906416690,2790,2790,2795,2790,175
20240513,113500,1905927685,2790,2790,2795,2790,106
20240513,113400,1905631940,2795,2800,2800,2795,2553
20240513,113300,1898496280,2795,2795,2795,2795,97
20240513,113200,1898225165,2795,2800,2800,2795,23
20240513,113100,1898160855,2800,2795,2800,2795,1238
20240513,113000,1894700590,2795,2795,2795,2790,8311
20240513,112900,1871475580,2795,2795,2795,2795,18
20240513,112800,1871425270,2790,2790,2795,2785,2772
20240513,112700,1863697685,2790,2790,2790,2790,1590
20240513,112600,1859261585,2795,2790,2795,2790,1470
20240513,112500,1855160210,2795,2790,2795,2790,6341
20240513,112400,1837439340,2790,2790,2795,2785,603
20240513,112300,1835757580,2795,2790,2795,2785,742
20240513,112200,1833686875,2790,2795,2795,2790,763
20240513,112100,1831557070,2795,2790,2795,2790,1373
20240513,112000,1827726060,2795,2795,2795,2790,1097
20240513,111900,1824664910,2795,2785,2795,2785,1707
20240513,111800,1819909245,2795,2790,2795,2785,842
20240513,111700,1817560295,2795,2795,2795,2795,137
20240513,111600,1817177380,2795,2790,2795,2785,5017
20240513,111500,1803180990,2790,2790,2790,2780,1360
20240513,111400,1799393555,2785,2785,2785,2780,8297
20240513,111300,1776286870,2785,2785,2785,2780,1377
20240513,111200,1772458620,2780,2780,2785,2775,2071
20240513,111100,1766701160,2780,2790,2790,2780,3203
20240513,111000,1757796170,2790,2785,2790,2785,3189
20240513,110900,1748914555,2785,2780,2785,2780,7079
20240513,110800,1729200285,2780,2775,2780,2775,10516
20240513,110700,1699972045,2775,2780,2780,2775,1259
20240513,110600,1696476930,2780,2780,2780,2775,940
20240513,110500,1693864165,2780,2780,2780,2780,939
20240513,110400,1691253745,2780,2770,2780,2770,9503
20240513,110300,1664890005,2770,2775,2775,2770,633
20240513,110200,1663133630,2770,2770,2770,2770,7484
20240513,110100,1642402950,2765,2770,2770,2765,2393
20240513,110000,1635785680,2770,2765,2770,2765,2380
20240513,105900,1629196950,2765,2770,2770,2765,1055
20240513,105800,1626279840,2765,2760,2770,2760,24555
20240513,105700,1558375665,2760,2760,2760,2760,939
20240513,105600,1555784025,2760,2765,2765,2760,3724
20240513,105500,1545489100,2765,2765,2765,2760,3550
20240513,105400,1535675745,2760,2765,2765,2760,2175
20240513,105300,1529669310,2765,2760,2765,2755,1757
20240513,105200,1524817950,2765,2770,2770,2750,45869
20240513,105100,1398550025,2760,2765,2770,2760,12491
20240513,105000,1364018910,2760,2765,2770,2755,16432
20240513,104900,1318653730,2765,2765,2770,2765,2115
20240513,104800,1312805255,2770,2775,2775,2770,10727
20240513,104700,1283085045,2775,2780,2785,2770,2572
20240513,104600,1275948545,2780,2790,2790,2770,51396
20240513,104500,1132915185,2790,2790,2790,2785,2591
20240513,104400,1125692050,2790,2785,2790,2785,1312
20240513,104300,1122036705,2785,2785,2785,2785,544
20240513,104200,1120521665,2785,2785,2790,2785,380
20240513,104100,1119463160,2790,2785,2790,2785,3167
20240513,104000,1110642995,2790,2790,2790,2785,335
20240513,103900,1109709405,2790,2790,2790,2785,1367
20240513,103800,1105902005,2790,2790,2800,2790,7975
20240513,103700,1083647385,2795,2790,2795,2790,1818
20240513,103600,1078573415,2795,2790,2795,2790,642
20240513,103500,1076780385,2795,2790,2800,2790,817
20240513,103400,1074497545,2800,2795,2805,2790,2775
20240513,103300,1066742600,2805,2795,2805,2795,1324
20240513,103200,1063038505,2795,2800,2800,2790,251
20240513,103100,1062337520,2800,2790,2800,2790,5672
20240513,103000,1046492270,2795,2795,2795,2790,4742
20240513,102900,1033261980,2795,2795,2795,2790,221
20240513,102800,1032645175,2795,2790,2795,2790,723
20240513,102700,1030625820,2795,2790,2800,2790,1247
20240513,102600,1027146490,2800,2800,2805,2790,3796
20240513,102500,1016543420,2800,2800,2800,2795,1547
20240513,102400,1012219125,2805,2800,2805,2795,1234
20240513,102300,1008768520,2800,2810,2810,2795,1990
20240513,102200,1003199240,2800,2800,2815,2800,3781
20240513,102100,992590730,2800,2800,2800,2795,1006
20240513,102000,989778320,2800,2800,2800,2795,1476
20240513,101900,985652365,2800,2795,2800,2795,3241
20240513,101800,976591005,2795,2795,2800,2795,675
20240513,101700,974703780,2800,2805,2805,2800,503
20240513,101600,973295270,2800,2800,2805,2800,21346
20240513,101500,913526460,2805,2805,2810,2800,846
20240513,101400,911153825,2810,2800,2810,2800,2395
20240513,101300,904442625,2805,2800,2805,2800,595
20240513,101200,902775485,2805,2805,2805,2800,763
20240513,101100,900636365,2805,2805,2805,2800,2477
20240513,101000,893696180,2800,2805,2805,2800,1633
20240513,100900,889120970,2805,2805,2805,2800,639
20240513,100800,887329845,2805,2805,2805,2800,720
20240513,100700,885311690,2810,2805,2810,2800,1455
20240513,100600,881231275,2810,2810,2810,2805,1293
20240513,100500,877604100,2805,2805,2810,2800,1664
20240513,100400,872941435,2805,2805,2810,2805,16930
20240513,100300,825452285,2805,2805,2810,2805,4091
20240513,100200,813976500,2805,2810,2810,2805,8320
20240513,100100,790636795,2810,2805,2810,2805,420
20240513,100000,789458640,2810,2810,2815,2805,6066
20240513,095900,772414155,2815,2810,2815,2810,5476
20240513,095800,757025470,2815,2815,2815,2810,129
20240513,095700,756662730,2820,2810,2820,2805,1301
20240513,095600,753011590,2810,2815,2815,2810,2552
20240513,095500,745840335,2815,2815,2820,2815,263
20240513,095400,745099760,2820,2805,2820,2805,3627
20240513,095300,734908105,2815,2815,2820,2805,7880
20240513,095200,712799080,2810,2820,2825,2810,14291
20240513,095100,672619070,2820,2820,2825,2815,2407
20240513,095000,665836695,2820,2820,2820,2815,1982
20240513,094900,660251110,2820,2820,2820,2815,3069
20240513,094800,651611805,2820,2820,2820,2815,953
20240513,094700,648928365,2820,2820,2820,2815,2747
20240513,094600,641189145,2820,2820,2820,2815,7759
20240513,094500,619309935,2820,2825,2825,2820,4258
20240513,094400,607302290,2825,2825,2825,2820,9575
20240513,094300,580298930,2820,2825,2825,2820,1074
20240513,094200,577270170,2825,2820,2825,2820,462
20240513,094100,575967285,2825,2820,2825,2815,2915
20240513,094000,567755520,2820,2820,2825,2820,1363
20240513,093900,563910045,2825,2820,2825,2815,2901
20240513,093800,555730505,2820,2820,2820,2815,1420
20240513,093700,551731570,2820,2820,2820,2815,3081
20240513,093600,543058500,2820,2815,2820,2815,924
20240513,093500,540457395,2815,2820,2820,2810,6664
20240513,093400,521699150,2825,2825,2825,2815,20182
20240513,093300,464790475,2820,2825,2830,2820,4427
20240513,093200,452283550,2830,2830,2830,2825,463
20240513,093100,450975310,2825,2830,2830,2825,6799
20240513,093000,431743145,2825,2830,2830,2825,3387
20240513,092900,422169875,2825,2830,2830,2825,2881
20240513,092800,414019585,2830,2825,2830,2825,5209
20240513,092700,399304095,2825,2820,2825,2820,2323
20240513,092600,392751935,2820,2825,2825,2820,8333
20240513,092500,369220520,2830,2825,2830,2825,3080
20240513,092400,360517160,2830,2830,2830,2825,1801
20240513,092300,355425225,2830,2835,2835,2830,3990
20240513,092200,344132980,2835,2830,2835,2825,3661
20240513,092100,333779435,2830,2835,2835,2830,5436
20240513,092000,318390770,2835,2835,2835,2825,8095
20240513,091900,295471620,2835,2835,2835,2835,1465
20240513,091800,291318345,2835,2830,2835,2830,328
20240513,091700,290388925,2835,2830,2835,2830,916
20240513,091600,287794570,2840,2835,2840,2830,6754
20240513,091500,268638155,2835,2835,2840,2830,5827
20240513,091400,252121150,2835,2835,2840,2830,8790
20240513,091300,227219590,2835,2825,2835,2825,3781
20240513,091200,216524065,2825,2820,2825,2820,8333
20240513,091100,192986840,2825,2825,2825,2820,3504
20240513,091000,183103545,2825,2820,2825,2815,1170
20240513,090900,179804595,2820,2825,2825,2820,4097
20240513,090800,168240685,2825,2810,2825,2810,4789
20240513,090700,154750690,2815,2815,2815,2810,688
20240513,090600,152814680,2815,2810,2815,2805,6680
20240513,090500,134049350,2810,2810,2815,2805,2826
20240513,090400,126108935,2810,2800,2810,2800,1669
20240513,090300,121429515,2805,2810,2810,2800,3706
20240513,090200,111050640,2800,2805,2815,2800,3389
20240513,090100,101546390,2815,2820,2830,2810,7567
20240513,090000,80243240,2815,2815,2825,2815,28435