stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,195800,1456803295,2780,2780,2780,2780,12891
20240514,195700,1456803295,2780,2780,2780,2780,0
20240514,195600,1456803295,2780,2780,2780,2780,0
20240514,195500,1456803295,2780,2780,2780,2780,0
20240514,195400,1456803295,2780,2780,2780,2780,0
20240514,195300,1456803295,2780,2780,2780,2780,0
20240514,195200,1456803295,2780,2780,2780,2780,0
20240514,195100,1456803295,2780,2780,2780,2780,0
20240514,195000,1456803295,2780,2780,2780,2780,0
20240514,194900,1456803295,2780,2780,2780,2780,0
20240514,194800,1456803295,2780,2780,2780,2780,0
20240514,194700,1456803295,2780,2780,2780,2780,0
20240514,194600,1456803295,2780,2780,2780,2780,0
20240514,194500,1456803295,2780,2780,2780,2780,0
20240514,194400,1456803295,2780,2780,2780,2780,0
20240514,194300,1456803295,2780,2780,2780,2780,0
20240514,194200,1456803295,2780,2780,2780,2780,0
20240514,194100,1456803295,2780,2780,2780,2780,0
20240514,194000,1456803295,2780,2780,2780,2780,0
20240514,193900,1456803295,2780,2780,2780,2780,0
20240514,193800,1456803295,2780,2780,2780,2780,0
20240514,193700,1456803295,2780,2780,2780,2780,0
20240514,193600,1456803295,2780,2780,2780,2780,0
20240514,193500,1456803295,2780,2780,2780,2780,0
20240514,193400,1456803295,2780,2780,2780,2780,0
20240514,193300,1456803295,2780,2780,2780,2780,0
20240514,193200,1456803295,2780,2780,2780,2780,0
20240514,193100,1456803295,2780,2780,2780,2780,0
20240514,193000,1456803295,2780,2780,2780,2780,0
20240514,192900,1456803295,2780,2780,2780,2780,0
20240514,192800,1456803295,2780,2780,2780,2780,12891
20240514,192700,1456803295,2780,2780,2780,2780,0
20240514,192600,1456803295,2780,2780,2780,2780,0
20240514,192500,1456803295,2780,2780,2780,2780,0
20240514,192400,1456803295,2780,2780,2780,2780,0
20240514,192300,1456803295,2780,2780,2780,2780,0
20240514,192200,1456803295,2780,2780,2780,2780,0
20240514,192100,1456803295,2780,2780,2780,2780,0
20240514,192000,1456803295,2780,2780,2780,2780,0
20240514,191900,1456803295,2780,2780,2780,2780,0
20240514,191800,1456803295,2780,2780,2780,2780,0
20240514,191700,1456803295,2780,2780,2780,2780,0
20240514,191600,1456803295,2780,2780,2780,2780,0
20240514,191500,1456803295,2780,2780,2780,2780,0
20240514,191400,1456803295,2780,2780,2780,2780,0
20240514,191300,1456803295,2780,2780,2780,2780,0
20240514,191200,1456803295,2780,2780,2780,2780,0
20240514,191100,1456803295,2780,2780,2780,2780,0
20240514,191000,1456803295,2780,2780,2780,2780,0
20240514,190900,1456803295,2780,2780,2780,2780,0
20240514,190800,1456803295,2780,2780,2780,2780,0
20240514,190700,1456803295,2780,2780,2780,2780,0
20240514,190600,1456803295,2780,2780,2780,2780,0
20240514,190500,1456803295,2780,2780,2780,2780,0
20240514,190400,1456803295,2780,2780,2780,2780,0
20240514,190300,1456803295,2780,2780,2780,2780,0
20240514,190200,1456803295,2780,2780,2780,2780,0
20240514,190100,1456803295,2780,2780,2780,2780,0
20240514,190000,1456803295,2780,2780,2780,2780,0
20240514,185900,1456803295,2780,2780,2780,2780,0
20240514,185800,1456803295,2780,2780,2780,2780,12891
20240514,185700,1456803295,2780,2780,2780,2780,0
20240514,185600,1456803295,2780,2780,2780,2780,0
20240514,185500,1456803295,2780,2780,2780,2780,0
20240514,185400,1456803295,2780,2780,2780,2780,0
20240514,185300,1456803295,2780,2780,2780,2780,0
20240514,185200,1456803295,2780,2780,2780,2780,0
20240514,185100,1456803295,2780,2780,2780,2780,0
20240514,185000,1456803295,2780,2780,2780,2780,0
20240514,184900,1456803295,2780,2780,2780,2780,0
20240514,184800,1456803295,2780,2780,2780,2780,0
20240514,184700,1456803295,2780,2780,2780,2780,0
20240514,184600,1456803295,2780,2780,2780,2780,0
20240514,184500,1456803295,2780,2780,2780,2780,0
20240514,184400,1456803295,2780,2780,2780,2780,0
20240514,184300,1456803295,2780,2780,2780,2780,0
20240514,184200,1456803295,2780,2780,2780,2780,0
20240514,184100,1456803295,2780,2780,2780,2780,0
20240514,184000,1456803295,2780,2780,2780,2780,0
20240514,183900,1456803295,2780,2780,2780,2780,0
20240514,183800,1456803295,2780,2780,2780,2780,0
20240514,183700,1456803295,2780,2780,2780,2780,0
20240514,183600,1456803295,2780,2780,2780,2780,0
20240514,183500,1456803295,2780,2780,2780,2780,0
20240514,183400,1456803295,2780,2780,2780,2780,0
20240514,183300,1456803295,2780,2780,2780,2780,0
20240514,183200,1456803295,2780,2780,2780,2780,0
20240514,183100,1456803295,2780,2780,2780,2780,0
20240514,183000,1456803295,2780,2780,2780,2780,0
20240514,182900,1456803295,2780,2780,2780,2780,0
20240514,182800,1456803295,2780,2780,2780,2780,12891
20240514,182700,1456803295,2780,2780,2780,2780,0
20240514,182600,1456803295,2780,2780,2780,2780,0
20240514,182500,1456803295,2780,2780,2780,2780,0
20240514,182400,1456803295,2780,2780,2780,2780,0
20240514,182300,1456803295,2780,2780,2780,2780,0
20240514,182200,1456803295,2780,2780,2780,2780,0
20240514,182100,1456803295,2780,2780,2780,2780,0
20240514,182000,1456803295,2780,2780,2780,2780,0
20240514,181900,1456803295,2780,2780,2780,2780,0
20240514,181800,1456803295,2780,2780,2780,2780,0
20240514,181700,1456803295,2780,2780,2780,2780,0
20240514,181600,1456803295,2780,2780,2780,2780,0
20240514,181500,1456803295,2780,2780,2780,2780,0
20240514,181400,1456803295,2780,2780,2780,2780,0
20240514,181300,1456803295,2780,2780,2780,2780,0
20240514,181200,1456803295,2780,2780,2780,2780,0
20240514,181100,1456803295,2780,2780,2780,2780,0
20240514,181000,1456803295,2780,2780,2780,2780,0
20240514,180900,1456803295,2780,2780,2780,2780,0
20240514,180800,1456803295,2780,2780,2780,2780,0
20240514,180700,1456803295,2780,2780,2780,2780,0
20240514,180600,1456803295,2780,2780,2780,2780,0
20240514,180500,1456803295,2780,2780,2780,2780,0
20240514,180400,1456803295,2780,2780,2780,2780,0
20240514,180300,1456803295,2780,2780,2780,2780,0
20240514,180200,1456803295,2780,2780,2780,2780,0
20240514,180100,1456803295,2780,2780,2780,2780,0
20240514,180000,1456803295,2780,2780,2780,2780,0
20240514,175900,1456803295,2780,2780,2780,2780,0
20240514,175800,1456803295,2780,2780,2780,2780,12891
20240514,175700,1456803295,2780,2780,2780,2780,0
20240514,175600,1456803295,2780,2780,2780,2780,0
20240514,175500,1456803295,2780,2780,2780,2780,0
20240514,175400,1456803295,2780,2780,2780,2780,0
20240514,175300,1456803295,2780,2780,2780,2780,0
20240514,175200,1456803295,2780,2780,2780,2780,0
20240514,175100,1456803295,2780,2780,2780,2780,0
20240514,175000,1456803295,2780,2780,2780,2780,0
20240514,174900,1456803295,2780,2780,2780,2780,0
20240514,174800,1456803295,2780,2780,2780,2780,0
20240514,174700,1456803295,2780,2780,2780,2780,0
20240514,174600,1456803295,2780,2780,2780,2780,0
20240514,174500,1456803295,2780,2780,2780,2780,0
20240514,174400,1456803295,2780,2780,2780,2780,0
20240514,174300,1456803295,2780,2780,2780,2780,0
20240514,174200,1456803295,2780,2780,2780,2780,0
20240514,174100,1456803295,2780,2780,2780,2780,0
20240514,174000,1456803295,2780,2780,2780,2780,0
20240514,173900,1456803295,2780,2780,2780,2780,0
20240514,173800,1456803295,2780,2780,2780,2780,0
20240514,173700,1456803295,2780,2780,2780,2780,0
20240514,173600,1456803295,2780,2780,2780,2780,0
20240514,173500,1456803295,2780,2780,2780,2780,0
20240514,173400,1456803295,2780,2780,2780,2780,0
20240514,173300,1456803295,2780,2780,2780,2780,0
20240514,173200,1456803295,2780,2780,2780,2780,0
20240514,173100,1456803295,2780,2780,2780,2780,0
20240514,173000,1456803295,2780,2780,2780,2780,0
20240514,172900,1456803295,2780,2780,2780,2780,0
20240514,172800,1456803295,2780,2780,2780,2780,12891
20240514,172700,1456803295,2780,2780,2780,2780,0
20240514,172600,1456803295,2780,2780,2780,2780,0
20240514,172500,1456803295,2780,2780,2780,2780,0
20240514,172400,1456803295,2780,2780,2780,2780,0
20240514,172300,1456803295,2780,2780,2780,2780,0
20240514,172200,1456803295,2780,2780,2780,2780,0
20240514,172100,1456803295,2780,2780,2780,2780,0
20240514,172000,1456803295,2780,2780,2780,2780,0
20240514,171900,1456803295,2780,2780,2780,2780,0
20240514,171800,1456803295,2780,2780,2780,2780,0
20240514,171700,1456803295,2780,2780,2780,2780,0
20240514,171600,1456803295,2780,2780,2780,2780,0
20240514,171500,1456803295,2780,2780,2780,2780,0
20240514,171400,1456803295,2780,2780,2780,2780,0
20240514,171300,1456803295,2780,2780,2780,2780,0
20240514,171200,1456803295,2780,2780,2780,2780,0
20240514,171100,1456803295,2780,2780,2780,2780,0
20240514,171000,1456803295,2780,2780,2780,2780,0
20240514,170900,1456803295,2780,2780,2780,2780,0
20240514,170800,1456803295,2780,2780,2780,2780,0
20240514,170700,1456803295,2780,2780,2780,2780,0
20240514,170600,1456803295,2780,2780,2780,2780,0
20240514,170500,1456803295,2780,2780,2780,2780,0
20240514,170400,1456803295,2780,2780,2780,2780,0
20240514,170300,1456803295,2780,2780,2780,2780,0
20240514,170200,1456803295,2780,2780,2780,2780,0
20240514,170100,1456803295,2780,2780,2780,2780,0
20240514,170000,1456803295,2780,2780,2780,2780,0
20240514,165900,1456803295,2780,2780,2780,2780,0
20240514,165800,1456803295,2780,2780,2780,2780,12891
20240514,165700,1456803295,2780,2780,2780,2780,0
20240514,165600,1456803295,2780,2780,2780,2780,0
20240514,165500,1456803295,2780,2780,2780,2780,0
20240514,165400,1456803295,2780,2780,2780,2780,0
20240514,165300,1456803295,2780,2780,2780,2780,0
20240514,165200,1456803295,2780,2780,2780,2780,0
20240514,165100,1456803295,2780,2780,2780,2780,0
20240514,165000,1456803295,2780,2780,2780,2780,0
20240514,164900,1456803295,2780,2780,2780,2780,0
20240514,164800,1456803295,2780,2780,2780,2780,0
20240514,164700,1456803295,2780,2780,2780,2780,0
20240514,164600,1456803295,2780,2780,2780,2780,0
20240514,164500,1456803295,2780,2780,2780,2780,0
20240514,164400,1456803295,2780,2780,2780,2780,0
20240514,164300,1456803295,2780,2780,2780,2780,0
20240514,164200,1456803295,2780,2780,2780,2780,0
20240514,164100,1456803295,2780,2780,2780,2780,0
20240514,164000,1456803295,2780,2780,2780,2780,0
20240514,163900,1456803295,2780,2780,2780,2780,0
20240514,163800,1456803295,2780,2780,2780,2780,0
20240514,163700,1456803295,2780,2780,2780,2780,0
20240514,163600,1456803295,2780,2780,2780,2780,0
20240514,163500,1456803295,2780,2780,2780,2780,0
20240514,163400,1456803295,2780,2780,2780,2780,0
20240514,163300,1456803295,2780,2780,2780,2780,0
20240514,163200,1456803295,2780,2780,2780,2780,0
20240514,163100,1456803295,2780,2780,2780,2780,0
20240514,163000,1456803295,2780,2780,2780,2780,0
20240514,162900,1456803295,2780,2780,2780,2780,0
20240514,162800,1456803295,2780,2780,2780,2780,12891
20240514,162700,1456803295,2780,2780,2780,2780,0
20240514,162600,1456803295,2780,2780,2780,2780,0
20240514,162500,1456803295,2780,2780,2780,2780,0
20240514,162400,1456803295,2780,2780,2780,2780,0
20240514,162300,1456803295,2780,2780,2780,2780,0
20240514,162200,1456803295,2780,2780,2780,2780,0
20240514,162100,1456803295,2780,2780,2780,2780,0
20240514,162000,1456803295,2780,2780,2780,2780,0
20240514,161900,1456803295,2780,2780,2780,2780,0
20240514,161800,1456803295,2780,2780,2780,2780,0
20240514,161700,1456803295,2780,2780,2780,2780,0
20240514,161600,1456803295,2780,2780,2780,2780,0
20240514,161500,1456803295,2780,2780,2780,2780,0
20240514,161400,1456803295,2780,2780,2780,2780,0
20240514,161300,1456803295,2780,2780,2780,2780,0
20240514,161200,1456803295,2780,2780,2780,2780,0
20240514,161100,1456803295,2780,2780,2780,2780,0
20240514,161000,1456803295,2780,2780,2780,2780,0
20240514,160900,1456803295,2780,2780,2780,2780,0
20240514,160800,1456803295,2780,2780,2780,2780,0
20240514,160700,1456803295,2780,2780,2780,2780,0
20240514,160600,1456803295,2780,2780,2780,2780,0
20240514,160500,1456803295,2780,2780,2780,2780,0
20240514,160400,1456803295,2780,2780,2780,2780,0
20240514,160300,1456803295,2780,2780,2780,2780,0
20240514,160200,1456803295,2780,2780,2780,2780,0
20240514,160100,1456803295,2780,2780,2780,2780,0
20240514,160000,1456803295,2780,2780,2780,2780,0
20240514,155900,1456803295,2780,2780,2780,2780,0
20240514,155800,1456803295,2780,2780,2780,2780,12891
20240514,155700,1456803295,2780,2780,2780,2780,0
20240514,155600,1456803295,2780,2780,2780,2780,0
20240514,155500,1456803295,2780,2780,2780,2780,0
20240514,155400,1456803295,2780,2780,2780,2780,0
20240514,155300,1456803295,2780,2780,2780,2780,0
20240514,155200,1456803295,2780,2780,2780,2780,0
20240514,155100,1456803295,2780,2780,2780,2780,0
20240514,155000,1456803295,2780,2780,2780,2780,0
20240514,154900,1456803295,2780,2780,2780,2780,0
20240514,154800,1456803295,2780,2780,2780,2780,0
20240514,154700,1456803295,2780,2780,2780,2780,0
20240514,154600,1456803295,2780,2780,2780,2780,0
20240514,154500,1456803295,2780,2780,2780,2780,0
20240514,154400,1456803295,2780,2780,2780,2780,0
20240514,154300,1456803295,2780,2780,2780,2780,0
20240514,154200,1456803295,2780,2780,2780,2780,0
20240514,154100,1456803295,2780,2780,2780,2780,0
20240514,154000,1456803295,2780,2780,2780,2780,0
20240514,153900,1456803295,2780,2780,2780,2780,0
20240514,153800,1456803295,2780,2780,2780,2780,0
20240514,153700,1456803295,2780,2780,2780,2780,0
20240514,153600,1456803295,2780,2780,2780,2780,0
20240514,153500,1456803295,2780,2780,2780,2780,0
20240514,153400,1456803295,2780,2780,2780,2780,0
20240514,153300,1456803295,2780,2780,2780,2780,0
20240514,153200,1456803295,2780,2780,2780,2780,0
20240514,153100,1456803295,2780,2780,2780,2780,0
20240514,153000,1456803295,2780,2780,2780,2780,12891
20240514,152900,1420966315,2780,2780,2780,2780,0
20240514,152800,1420966315,2780,2780,2780,2780,0
20240514,152700,1420966315,2780,2780,2780,2780,0
20240514,152600,1420966315,2780,2780,2780,2780,0
20240514,152500,1420966315,2780,2780,2780,2780,0
20240514,152400,1420966315,2780,2780,2780,2780,0
20240514,152300,1420966315,2780,2780,2780,2780,0
20240514,152200,1420966315,2780,2780,2780,2780,0
20240514,152100,1420966315,2780,2780,2780,2780,0
20240514,152000,1420966315,2780,2780,2780,2780,0
20240514,151900,1420966315,2780,2780,2780,2775,1530
20240514,151800,1416715110,2780,2780,2780,2775,645
20240514,151700,1414922070,2780,2775,2780,2775,939
20240514,151600,1412312665,2780,2775,2780,2775,1583
20240514,151500,1407919485,2780,2780,2780,2775,591
20240514,151400,1406279005,2780,2775,2780,2775,2616
20240514,151300,1399019350,2775,2775,2775,2770,412
20240514,151200,1397876395,2775,2770,2775,2770,6746
20240514,151100,1379158880,2775,2775,2775,2775,113
20240514,151000,1378845305,2770,2775,2775,2770,65
20240514,150900,1378664990,2775,2775,2775,2770,86
20240514,150800,1378426455,2775,2770,2775,2770,477
20240514,150700,1377104870,2775,2775,2775,2770,113
20240514,150600,1376791535,2770,2770,2770,2770,1543
20240514,150500,1372517425,2770,2770,2770,2770,358
20240514,150400,1371525765,2770,2765,2770,2765,1057
20240514,150300,1368601620,2770,2770,2770,2765,1847
20240514,150200,1363488640,2770,2765,2770,2765,788
20240514,150100,1361306015,2770,2765,2770,2765,360
20240514,150000,1360310350,2770,2770,2770,2765,822
20240514,145900,1358033810,2770,2770,2770,2765,175
20240514,145800,1357549150,2770,2770,2770,2770,1753
20240514,145700,1352693340,2775,2775,2775,2770,2088
20240514,145600,1346909540,2765,2775,2775,2765,2045
20240514,145500,1341247555,2775,2775,2775,2770,395
20240514,145400,1340152450,2775,2770,2775,2770,206
20240514,145300,1339580905,2770,2775,2775,2770,6
20240514,145200,1339564275,2770,2770,2770,2770,3745
20240514,145100,1329190625,2765,2770,2770,2765,236
20240514,145000,1328537035,2770,2770,2770,2765,280
20240514,144900,1327762635,2765,2765,2765,2765,20
20240514,144800,1327707335,2775,2770,2775,2770,1005
20240514,144700,1324923460,2770,2770,2770,2770,328
20240514,144600,1324014900,2770,2765,2775,2765,611
20240514,144500,1322323925,2765,2765,2765,2765,5689
20240514,144400,1306593840,2765,2765,2770,2765,8997
20240514,144300,1281717120,2765,2765,2765,2765,1683
20240514,144200,1277063625,2765,2765,2765,2765,314
20240514,144100,1276195415,2770,2770,2770,2765,140
20240514,144000,1275807750,2765,2765,2765,2765,1000
20240514,143900,1273042750,2765,2770,2770,2765,30711
20240514,143800,1188070000,2770,2770,2770,2770,222
20240514,143700,1187455060,2770,2770,2770,2770,52
20240514,143600,1187311020,2775,2770,2775,2770,28
20240514,143500,1187233450,2770,2770,2770,2770,320
20240514,143400,1186347050,2770,2770,2770,2770,100
20240514,143300,1186070050,2770,2775,2775,2770,318
20240514,143200,1185189170,2775,2775,2775,2775,386
20240514,143100,1184118020,2770,2770,2775,2770,225
20240514,143000,1183494765,2770,2770,2770,2770,702
20240514,142900,1181550225,2770,2770,2775,2770,19478
20240514,142800,1127596150,2770,2775,2775,2770,1454
20240514,142700,1123568470,2775,2775,2775,2770,71
20240514,142600,1123371450,2770,2770,2770,2770,28
20240514,142500,1123293890,2775,2770,2775,2770,1194
20240514,142400,1119981500,2775,2770,2775,2770,5
20240514,142300,1119967635,2775,2770,2775,2770,59
20240514,142200,1119804140,2770,2770,2770,2770,200
20240514,142100,1119250140,2770,2775,2775,2770,29
20240514,142000,1119169805,2770,2770,2770,2770,2
20240514,141900,1119164265,2770,2775,2775,2770,14
20240514,141800,1119125430,2770,2770,2770,2770,20
20240514,141700,1119070030,2770,2770,2775,2770,77
20240514,141600,1118856370,2775,2770,2775,2770,1036
20240514,141500,1115981585,2770,2775,2775,2770,1019
20240514,141400,1113153975,2770,2770,2770,2770,103
20240514,141300,1112868665,2770,2770,2770,2770,24
20240514,141200,1112802185,2775,2770,2775,2770,1061
20240514,141100,1109857925,2770,2770,2770,2770,2
20240514,141000,1109852385,2770,2775,2775,2770,5042
20240514,140900,1095860970,2775,2770,2775,2770,103
20240514,140800,1095575160,2775,2775,2775,2770,30
20240514,140700,1095492005,2770,2770,2770,2770,119
20240514,140600,1095162375,2770,2770,2770,2770,3
20240514,140500,1095154065,2770,2775,2775,2770,103
20240514,140400,1094868620,2770,2775,2775,2770,203
20240514,140300,1094306305,2770,2775,2775,2770,495
20240514,140200,1092934400,2775,2770,2775,2770,2025
20240514,140100,1087315035,2775,2770,2775,2770,1005
20240514,140000,1084526165,2770,2770,2770,2770,28
20240514,135900,1084448605,2770,2775,2775,2770,14
20240514,135800,1084409765,2770,2770,2775,2770,3018
20240514,135700,1076049500,2775,2775,2775,2770,384
20240514,135600,1074985520,2775,2770,2775,2770,1101
20240514,135500,1071930250,2775,2770,2775,2770,572
20240514,135400,1070343095,2775,2770,2775,2770,834
20240514,135300,1068028755,2775,2770,2775,2770,1238
20240514,135200,1064595865,2770,2770,2775,2770,24
20240514,135100,1064529370,2770,2775,2775,2770,1004
20240514,135000,1061743280,2775,2775,2775,2770,309
20240514,134900,1060886950,2770,2775,2775,2770,13
20240514,134800,1060850890,2770,2770,2770,2770,102
20240514,134700,1060568350,2770,2770,2770,2770,125
20240514,134600,1060222100,2775,2770,2775,2770,152
20240514,134500,1059801055,2770,2770,2775,2770,891
20240514,134400,1057328660,2770,2770,2770,2770,314
20240514,134300,1056458880,2770,2775,2775,2770,6
20240514,134200,1056442235,2775,2775,2775,2770,78
20240514,134100,1056225895,2770,2770,2775,2770,152
20240514,134000,1055804845,2770,2770,2770,2770,51
20240514,133900,1055663575,2770,2770,2770,2770,0
20240514,133800,1055663575,2770,2770,2770,2770,19
20240514,133700,1055610945,2775,2775,2775,2770,30
20240514,133600,1055527810,2775,2770,2775,2770,59
20240514,133500,1055364185,2770,2770,2770,2765,12
20240514,133400,1055330955,2775,2770,2775,2770,161
20240514,133300,1054884975,2770,2770,2770,2770,20
20240514,133200,1054829575,2775,2765,2775,2765,448
20240514,133100,1053588710,2770,2770,2770,2770,16
20240514,133000,1053544390,2765,2765,2765,2765,1
20240514,132900,1053541625,2765,2770,2770,2765,330
20240514,132800,1052627675,2770,2770,2770,2765,123
20240514,132700,1052286970,2770,2765,2770,2765,26
20240514,132600,1052215055,2765,2765,2765,2765,779
20240514,132500,1050061120,2765,2765,2765,2765,6
20240514,132400,1050044530,2765,2770,2775,2765,2742
20240514,132300,1042449305,2770,2770,2770,2770,2
20240514,132200,1042443765,2770,2770,2770,2770,89
20240514,132100,1042197235,2770,2770,2770,2770,210
20240514,132000,1041615535,2775,2775,2775,2770,214
20240514,131900,1041021695,2770,2770,2770,2770,27
20240514,131800,1040946905,2770,2770,2770,2770,51
20240514,131700,1040805635,2775,2765,2775,2765,1412
20240514,131600,1036894490,2765,2765,2770,2765,503
20240514,131500,1035501690,2765,2770,2770,2765,53
20240514,131400,1035354890,2770,2765,2770,2765,338
20240514,131300,1034419270,2765,2765,2765,2765,5
20240514,131200,1034405445,2765,2765,2770,2765,546
20240514,131100,1032893280,2770,2765,2770,2765,16
20240514,131000,1032848990,2765,2770,2770,2765,78
20240514,130900,1032633270,2765,2770,2770,2765,233
20240514,130800,1031988125,2770,2765,2770,2765,59
20240514,130700,1031824715,2765,2770,2770,2765,7
20240514,130600,1031805340,2765,2770,2770,2765,124
20240514,130500,1031461970,2770,2765,2770,2765,13
20240514,130400,1031425970,2765,2765,2770,2765,31
20240514,130300,1031340250,2765,2765,2770,2765,1682
20240514,130200,1026688620,2770,2770,2770,2770,22
20240514,130100,1026627680,2765,2770,2770,2765,307
20240514,130000,1025777395,2765,2765,2765,2765,22
20240514,125900,1025716565,2765,2765,2770,2765,102
20240514,125800,1025434480,2765,2765,2765,2765,122
20240514,125700,1025097150,2765,2765,2765,2765,65
20240514,125600,1024917425,2765,2765,2770,2765,568
20240514,125500,1023346890,2765,2770,2770,2765,1186
20240514,125400,1020062090,2770,2765,2775,2765,51
20240514,125300,1019920930,2765,2765,2770,2765,2186
20240514,125200,1013871130,2765,2765,2765,2765,23
20240514,125100,1013807535,2765,2765,2770,2765,2134
20240514,125000,1007901665,2765,2765,2770,2765,1392
20240514,124900,1004050260,2770,2765,2770,2765,957
20240514,124800,1001401140,2770,2770,2770,2765,465
20240514,124700,1000113405,2765,2770,2770,2765,644
20240514,124600,998331740,2765,2770,2770,2765,1378
20240514,124500,994521070,2770,2765,2770,2765,207
20240514,124400,993947690,2765,2770,2770,2765,28
20240514,124300,993870260,2765,2765,2765,2765,110
20240514,124200,993566110,2765,2765,2765,2765,3
20240514,124100,993557815,2765,2765,2770,2765,838
20240514,124000,991237245,2765,2770,2775,2765,25
20240514,123900,991168100,2765,2765,2765,2765,161
20240514,123800,990722935,2775,2765,2775,2765,2868
20240514,123700,982780425,2775,2765,2775,2765,186
20240514,123600,982266095,2775,2770,2775,2765,973
20240514,123500,979570330,2770,2770,2770,2765,640
20240514,123400,977797640,2765,2765,2770,2765,87
20240514,123300,977557075,2770,2770,2770,2765,602
20240514,123200,975889685,2770,2765,2770,2765,238
20240514,123100,975231600,2765,2765,2770,2765,381
20240514,123000,974177050,2770,2765,2770,2765,255
20240514,122900,973471025,2765,2770,2770,2765,221
20240514,122800,972859895,2770,2765,2770,2765,224
20240514,122700,972240480,2765,2765,2770,2765,90
20240514,122600,971991505,2770,2770,2770,2765,693
20240514,122500,970071995,2765,2765,2770,2765,115
20240514,122400,969753985,2770,2770,2770,2765,573
20240514,122300,968166785,2770,2770,2770,2765,115
20240514,122200,967848780,2770,2765,2770,2765,25
20240514,122100,967779645,2770,2770,2770,2765,1003
20240514,122000,965001340,2770,2765,2770,2765,109
20240514,121900,964699935,2770,2770,2770,2765,108
20240514,121800,964400780,2765,2770,2770,2765,643
20240514,121700,962620220,2765,2765,2765,2765,22
20240514,121600,962559390,2765,2765,2770,2765,173
20240514,121500,962081040,2765,2770,2770,2765,881
20240514,121400,959640885,2770,2765,2770,2765,1543
20240514,121300,955367195,2765,2760,2765,2760,9900
20240514,121200,927994355,2760,2765,2765,2760,42
20240514,121100,927878330,2760,2760,2765,2760,102
20240514,121000,927596785,2765,2765,2765,2760,2450
20240514,120900,920822635,2765,2765,2765,2760,160
20240514,120800,920380805,2760,2760,2760,2760,45
20240514,120700,920256605,2760,2760,2765,2760,667
20240514,120600,918415680,2760,2760,2765,2760,73
20240514,120500,918213945,2765,2760,2765,2760,156
20240514,120400,917782885,2765,2765,2765,2760,65
20240514,120300,917603470,2760,2765,2765,2760,22
20240514,120200,917542745,2760,2760,2765,2760,318
20240514,120100,916664050,2765,2765,2765,2760,3
20240514,120000,916655760,2765,2765,2765,2760,2042
20240514,115900,911019825,2760,2755,2765,2755,613
20240514,115800,909330230,2765,2755,2765,2755,94
20240514,115700,909071100,2765,2755,2765,2755,76
20240514,115600,908861680,2765,2755,2765,2755,228
20240514,115500,908233495,2755,2760,2765,2755,3444
20240514,115400,898729220,2765,2760,2765,2760,24
20240514,115300,898662970,2765,2760,2765,2760,169
20240514,115200,898196115,2765,2765,2765,2760,33
20240514,115100,898105005,2765,2760,2765,2760,125
20240514,115000,897759805,2765,2765,2765,2760,1110
20240514,114900,894696060,2760,2765,2765,2760,7
20240514,114800,894676715,2765,2765,2765,2760,219
20240514,114700,894072260,2760,2760,2760,2760,87
20240514,114600,893832140,2760,2760,2760,2760,116
20240514,114500,893511980,2760,2760,2760,2760,1151
20240514,114400,890335220,2760,2760,2765,2760,102
20240514,114300,890053690,2760,2760,2760,2760,56
20240514,114200,889899130,2760,2755,2760,2755,216
20240514,114100,889303435,2755,2755,2760,2755,183
20240514,114000,888798720,2755,2755,2760,2755,95
20240514,113900,888536640,2760,2760,2760,2755,137
20240514,113800,888159060,2760,2760,2760,2755,1026
20240514,113700,885327310,2760,2755,2760,2755,111
20240514,113600,885021490,2760,2760,2760,2755,257
20240514,113500,884312270,2760,2755,2760,2755,80
20240514,113400,884091785,2755,2760,2760,2755,6553
20240514,113300,866035610,2760,2760,2760,2755,114
20240514,113200,865721245,2755,2760,2760,2755,140
20240514,113100,865335280,2755,2755,2755,2755,3020
20240514,113000,857015180,2760,2760,2760,2755,195
20240514,112900,856477400,2755,2760,2760,2755,26
20240514,112800,856405740,2760,2755,2760,2755,283
20240514,112700,855625075,2755,2755,2755,2755,47
20240514,112600,855495590,2760,2760,2760,2755,138
20240514,112500,855115355,2755,2760,2760,2755,108
20240514,112400,854817690,2755,2755,2755,2755,39
20240514,112300,854710245,2755,2760,2760,2755,67
20240514,112200,854525640,2755,2755,2760,2755,479
20240514,112100,853204855,2760,2760,2760,2755,1195
20240514,112000,849907075,2760,2760,2760,2760,2558
20240514,111900,842846995,2755,2760,2760,2755,207
20240514,111800,842276540,2760,2760,2760,2755,32
20240514,111700,842188320,2755,2755,2755,2755,591
20240514,111600,840560115,2755,2760,2760,2755,635
20240514,111500,838808070,2755,2755,2755,2755,20
20240514,111400,838752970,2755,2760,2760,2755,86
20240514,111300,838516015,2760,2760,2760,2760,453
20240514,111200,837265735,2760,2755,2760,2755,910
20240514,111100,834754555,2755,2760,2760,2755,84
20240514,111000,834522855,2760,2750,2760,2750,1364
20240514,110900,830765215,2755,2750,2755,2750,502
20240514,110800,829382700,2755,2755,2755,2755,1551
20240514,110700,825109695,2750,2755,2755,2750,1069
20240514,110600,822169770,2750,2750,2755,2750,49
20240514,110500,822035000,2750,2755,2755,2750,64
20240514,110400,821858995,2755,2750,2755,2750,576
20240514,110300,820272975,2755,2750,2755,2750,729
20240514,110200,818266675,2750,2755,2755,2750,1287
20240514,110100,814721095,2750,2755,2755,2750,7046
20240514,110000,795309590,2755,2750,2755,2750,2363
20240514,105900,788806180,2750,2750,2755,2750,108
20240514,105800,788509100,2750,2755,2755,2750,1101
20240514,105700,785481340,2755,2755,2760,2755,158
20240514,105600,785046040,2755,2755,2755,2750,2935
20240514,105500,776966640,2755,2755,2760,2750,18415
20240514,105400,726318005,2755,2755,2755,2755,2455
20240514,105300,719554480,2755,2750,2755,2750,4123
20240514,105200,708206115,2755,2750,2755,2750,716
20240514,105100,706235835,2755,2755,2755,2755,21786
20240514,105000,646215405,2755,2755,2760,2755,300
20240514,104900,645388835,2760,2760,2760,2755,2171
20240514,104800,639397295,2760,2760,2760,2755,246
20240514,104700,638718340,2755,2765,2765,2755,11493
20240514,104600,607002495,2765,2765,2765,2760,727
20240514,104500,604993250,2760,2760,2760,2760,385
20240514,104400,603930650,2765,2760,2765,2760,2200
20240514,104300,597854095,2760,2765,2765,2760,449
20240514,104200,596612710,2765,2765,2765,2760,1345
20240514,104100,592893790,2765,2765,2765,2765,540
20240514,104000,591400690,2765,2765,2765,2760,535
20240514,103900,589923045,2765,2765,2765,2765,740
20240514,103800,587876945,2765,2765,2765,2765,843
20240514,103700,585546050,2765,2765,2765,2765,540
20240514,103600,584052950,2765,2760,2765,2760,533
20240514,103500,582580760,2760,2760,2765,2760,2553
20240514,103400,575527025,2765,2765,2765,2760,1038
20240514,103300,572656960,2765,2765,2765,2760,106
20240514,103200,572363880,2765,2765,2765,2765,655
20240514,103100,570552805,2760,2765,2765,2760,1961
20240514,103000,565139665,2760,2765,2765,2760,1090
20240514,102900,562130815,2765,2765,2765,2760,178
20240514,102800,561638985,2765,2765,2765,2765,19
20240514,102700,561586450,2760,2770,2770,2760,21212
20240514,102600,502946870,2770,2770,2770,2770,190
20240514,102500,502420570,2770,2770,2770,2770,86
20240514,102400,502182350,2765,2770,2770,2765,1222
20240514,102300,498802985,2770,2770,2770,2770,10
20240514,102200,498775285,2770,2765,2770,2765,1684
20240514,102100,494117795,2770,2770,2770,2770,60
20240514,102000,493951595,2775,2775,2775,2775,32
20240514,101900,493862795,2770,2770,2770,2765,2257
20240514,101800,487614655,2775,2775,2775,2775,103
20240514,101700,487328830,2765,2770,2770,2765,553
20240514,101600,485797550,2765,2770,2770,2765,3461
20240514,101500,476217640,2770,2775,2775,2765,717
20240514,101400,474235100,2775,2770,2775,2765,622
20240514,101300,472512540,2770,2770,2770,2765,794
20240514,101200,470316140,2770,2770,2775,2770,932
20240514,101100,467734485,2770,2770,2770,2765,1477
20240514,101000,463645545,2770,2765,2770,2765,1459
20240514,100900,459606240,2770,2770,2770,2765,11093
20240514,100800,428887130,2775,2775,2775,2775,0
20240514,100700,428887130,2775,2770,2775,2770,3230
20240514,100600,419929500,2770,2775,2775,2770,1132
20240514,100500,416792090,2775,2775,2775,2775,205
20240514,100400,416223215,2775,2775,2775,2775,125
20240514,100300,415876340,2775,2775,2775,2775,176
20240514,100200,415387940,2775,2775,2775,2775,229
20240514,100100,414752465,2775,2775,2775,2770,2152
20240514,100000,408791255,2775,2775,2775,2770,356
20240514,095900,407803480,2775,2775,2775,2775,303
20240514,095800,406962655,2775,2775,2775,2770,5615
20240514,095700,391388310,2780,2775,2780,2775,20
20240514,095600,391332750,2775,2770,2780,2770,846
20240514,095500,388985870,2770,2770,2770,2770,725
20240514,095400,386977620,2770,2770,2770,2770,605
20240514,095300,385301770,2780,2775,2780,2775,2691
20240514,095200,377832510,2775,2790,2790,2775,4452
20240514,095100,365474750,2790,2790,2790,2790,21
20240514,095000,365416160,2790,2790,2790,2790,22
20240514,094900,365354780,2780,2790,2790,2780,628
20240514,094800,363608660,2790,2790,2790,2790,1
20240514,094700,363605870,2790,2795,2795,2780,4580
20240514,094600,350872175,2795,2785,2795,2780,3331
20240514,094500,341611230,2795,2785,2795,2785,11943
20240514,094400,308329780,2785,2780,2785,2780,108
20240514,094300,308029500,2780,2780,2780,2780,1222
20240514,094200,304632340,2780,2780,2780,2775,2232
20240514,094100,298434920,2785,2785,2785,2785,401
20240514,094000,297318135,2785,2785,2785,2785,16
20240514,093900,297273575,2785,2785,2785,2785,14
20240514,093800,297234585,2785,2775,2785,2775,22
20240514,093700,297173355,2785,2775,2785,2770,10260
20240514,093600,268659435,2770,2775,2775,2770,844
20240514,093500,266318435,2775,2775,2775,2770,3411
20240514,093400,256863790,2775,2780,2780,2775,3950
20240514,093300,245901930,2780,2775,2780,2775,4
20240514,093200,245890825,2780,2780,2780,2780,355
20240514,093100,244903925,2780,2775,2780,2775,829
20240514,093000,242603435,2775,2780,2780,2775,7
20240514,092900,242583980,2780,2775,2780,2775,179
20240514,092800,242087205,2780,2780,2780,2780,118
20240514,092700,241759165,2780,2775,2780,2770,1143
20240514,092600,238589375,2770,2775,2775,2770,2952
20240514,092500,230403220,2775,2780,2780,2775,2547
20240514,092400,223322930,2780,2780,2780,2780,6
20240514,092300,223306250,2780,2780,2780,2775,146
20240514,092200,222900670,2780,2780,2780,2780,1352
20240514,092100,219142110,2780,2775,2780,2770,2226
20240514,092000,212966540,2775,2770,2780,2770,1284
20240514,091900,209409695,2780,2775,2780,2770,4592
20240514,091800,196672070,2780,2775,2780,2770,3694
20240514,091700,186438690,2780,2775,2780,2770,2471
20240514,091600,179585775,2770,2780,2780,2770,2921
20240514,091500,171491620,2775,2785,2785,2775,16220
20240514,091400,126423065,2785,2785,2785,2785,923
20240514,091300,123852510,2785,2795,2795,2785,2400
20240514,091200,117166765,2795,2790,2795,2785,5029
20240514,091100,103154145,2795,2790,2795,2785,1258
20240514,091000,99644440,2790,2790,2790,2790,24
20240514,090900,99577480,2790,2795,2795,2785,720
20240514,090800,97571295,2785,2795,2795,2785,2332
20240514,090700,91058705,2795,2790,2795,2790,2527
20240514,090600,84008350,2790,2800,2800,2790,1786
20240514,090500,79022590,2800,2780,2800,2780,7365
20240514,090400,58498830,2780,2770,2780,2765,2458
20240514,090300,51697115,2770,2780,2780,2770,1627
20240514,090200,47186265,2780,2775,2780,2775,145
20240514,090100,46783215,2780,2785,2785,2765,13131
20240514,090000,10347690,2780,2780,2785,2780,3263