stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,195800,2612312845,2745,2745,2745,2745,22996
20240516,195700,2612312845,2745,2745,2745,2745,0
20240516,195600,2612312845,2745,2745,2745,2745,0
20240516,195500,2612312845,2745,2745,2745,2745,0
20240516,195400,2612312845,2745,2745,2745,2745,0
20240516,195300,2612312845,2745,2745,2745,2745,0
20240516,195200,2612312845,2745,2745,2745,2745,0
20240516,195100,2612312845,2745,2745,2745,2745,0
20240516,195000,2612312845,2745,2745,2745,2745,0
20240516,194900,2612312845,2745,2745,2745,2745,0
20240516,194800,2612312845,2745,2745,2745,2745,0
20240516,194700,2612312845,2745,2745,2745,2745,0
20240516,194600,2612312845,2745,2745,2745,2745,0
20240516,194500,2612312845,2745,2745,2745,2745,0
20240516,194400,2612312845,2745,2745,2745,2745,0
20240516,194300,2612312845,2745,2745,2745,2745,0
20240516,194200,2612312845,2745,2745,2745,2745,0
20240516,194100,2612312845,2745,2745,2745,2745,0
20240516,194000,2612312845,2745,2745,2745,2745,0
20240516,193900,2612312845,2745,2745,2745,2745,0
20240516,193800,2612312845,2745,2745,2745,2745,0
20240516,193700,2612312845,2745,2745,2745,2745,0
20240516,193600,2612312845,2745,2745,2745,2745,0
20240516,193500,2612312845,2745,2745,2745,2745,0
20240516,193400,2612312845,2745,2745,2745,2745,0
20240516,193300,2612312845,2745,2745,2745,2745,0
20240516,193200,2612312845,2745,2745,2745,2745,0
20240516,193100,2612312845,2745,2745,2745,2745,0
20240516,193000,2612312845,2745,2745,2745,2745,0
20240516,192900,2612312845,2745,2745,2745,2745,0
20240516,192800,2612312845,2745,2745,2745,2745,22996
20240516,192700,2612312845,2745,2745,2745,2745,0
20240516,192600,2612312845,2745,2745,2745,2745,0
20240516,192500,2612312845,2745,2745,2745,2745,0
20240516,192400,2612312845,2745,2745,2745,2745,0
20240516,192300,2612312845,2745,2745,2745,2745,0
20240516,192200,2612312845,2745,2745,2745,2745,0
20240516,192100,2612312845,2745,2745,2745,2745,0
20240516,192000,2612312845,2745,2745,2745,2745,0
20240516,191900,2612312845,2745,2745,2745,2745,0
20240516,191800,2612312845,2745,2745,2745,2745,0
20240516,191700,2612312845,2745,2745,2745,2745,0
20240516,191600,2612312845,2745,2745,2745,2745,0
20240516,191500,2612312845,2745,2745,2745,2745,0
20240516,191400,2612312845,2745,2745,2745,2745,0
20240516,191300,2612312845,2745,2745,2745,2745,0
20240516,191200,2612312845,2745,2745,2745,2745,0
20240516,191100,2612312845,2745,2745,2745,2745,0
20240516,191000,2612312845,2745,2745,2745,2745,0
20240516,190900,2612312845,2745,2745,2745,2745,0
20240516,190800,2612312845,2745,2745,2745,2745,0
20240516,190700,2612312845,2745,2745,2745,2745,0
20240516,190600,2612312845,2745,2745,2745,2745,0
20240516,190500,2612312845,2745,2745,2745,2745,0
20240516,190400,2612312845,2745,2745,2745,2745,0
20240516,190300,2612312845,2745,2745,2745,2745,0
20240516,190200,2612312845,2745,2745,2745,2745,0
20240516,190100,2612312845,2745,2745,2745,2745,0
20240516,190000,2612312845,2745,2745,2745,2745,0
20240516,185900,2612312845,2745,2745,2745,2745,0
20240516,185800,2612312845,2745,2745,2745,2745,22996
20240516,185700,2612312845,2745,2745,2745,2745,0
20240516,185600,2612312845,2745,2745,2745,2745,0
20240516,185500,2612312845,2745,2745,2745,2745,0
20240516,185400,2612312845,2745,2745,2745,2745,0
20240516,185300,2612312845,2745,2745,2745,2745,0
20240516,185200,2612312845,2745,2745,2745,2745,0
20240516,185100,2612312845,2745,2745,2745,2745,0
20240516,185000,2612312845,2745,2745,2745,2745,0
20240516,184900,2612312845,2745,2745,2745,2745,0
20240516,184800,2612312845,2745,2745,2745,2745,0
20240516,184700,2612312845,2745,2745,2745,2745,0
20240516,184600,2612312845,2745,2745,2745,2745,0
20240516,184500,2612312845,2745,2745,2745,2745,0
20240516,184400,2612312845,2745,2745,2745,2745,0
20240516,184300,2612312845,2745,2745,2745,2745,0
20240516,184200,2612312845,2745,2745,2745,2745,0
20240516,184100,2612312845,2745,2745,2745,2745,0
20240516,184000,2612312845,2745,2745,2745,2745,0
20240516,183900,2612312845,2745,2745,2745,2745,0
20240516,183800,2612312845,2745,2745,2745,2745,0
20240516,183700,2612312845,2745,2745,2745,2745,0
20240516,183600,2612312845,2745,2745,2745,2745,0
20240516,183500,2612312845,2745,2745,2745,2745,0
20240516,183400,2612312845,2745,2745,2745,2745,0
20240516,183300,2612312845,2745,2745,2745,2745,0
20240516,183200,2612312845,2745,2745,2745,2745,0
20240516,183100,2612312845,2745,2745,2745,2745,0
20240516,183000,2612312845,2745,2745,2745,2745,0
20240516,182900,2612312845,2745,2745,2745,2745,0
20240516,182800,2612312845,2745,2745,2745,2745,22996
20240516,182700,2612312845,2745,2745,2745,2745,0
20240516,182600,2612312845,2745,2745,2745,2745,0
20240516,182500,2612312845,2745,2745,2745,2745,0
20240516,182400,2612312845,2745,2745,2745,2745,0
20240516,182300,2612312845,2745,2745,2745,2745,0
20240516,182200,2612312845,2745,2745,2745,2745,0
20240516,182100,2612312845,2745,2745,2745,2745,0
20240516,182000,2612312845,2745,2745,2745,2745,0
20240516,181900,2612312845,2745,2745,2745,2745,0
20240516,181800,2612312845,2745,2745,2745,2745,0
20240516,181700,2612312845,2745,2745,2745,2745,0
20240516,181600,2612312845,2745,2745,2745,2745,0
20240516,181500,2612312845,2745,2745,2745,2745,0
20240516,181400,2612312845,2745,2745,2745,2745,0
20240516,181300,2612312845,2745,2745,2745,2745,0
20240516,181200,2612312845,2745,2745,2745,2745,0
20240516,181100,2612312845,2745,2745,2745,2745,0
20240516,181000,2612312845,2745,2745,2745,2745,0
20240516,180900,2612312845,2745,2745,2745,2745,0
20240516,180800,2612312845,2745,2745,2745,2745,0
20240516,180700,2612312845,2745,2745,2745,2745,0
20240516,180600,2612312845,2745,2745,2745,2745,0
20240516,180500,2612312845,2745,2745,2745,2745,0
20240516,180400,2612312845,2745,2745,2745,2745,0
20240516,180300,2612312845,2745,2745,2745,2745,0
20240516,180200,2612312845,2745,2745,2745,2745,0
20240516,180100,2612312845,2745,2745,2745,2745,0
20240516,180000,2612312845,2745,2745,2745,2745,0
20240516,175900,2612312845,2745,2745,2745,2745,0
20240516,175800,2612312845,2745,2745,2745,2745,22996
20240516,175700,2612312845,2745,2745,2745,2745,0
20240516,175600,2612312845,2745,2745,2745,2745,0
20240516,175500,2612312845,2745,2745,2745,2745,0
20240516,175400,2612312845,2745,2745,2745,2745,0
20240516,175300,2612312845,2745,2745,2745,2745,0
20240516,175200,2612312845,2745,2745,2745,2745,0
20240516,175100,2612312845,2745,2745,2745,2745,0
20240516,175000,2612312845,2745,2745,2745,2745,0
20240516,174900,2612312845,2745,2745,2745,2745,0
20240516,174800,2612312845,2745,2745,2745,2745,0
20240516,174700,2612312845,2745,2745,2745,2745,0
20240516,174600,2612312845,2745,2745,2745,2745,0
20240516,174500,2612312845,2745,2745,2745,2745,0
20240516,174400,2612312845,2745,2745,2745,2745,0
20240516,174300,2612312845,2745,2745,2745,2745,0
20240516,174200,2612312845,2745,2745,2745,2745,0
20240516,174100,2612312845,2745,2745,2745,2745,0
20240516,174000,2612312845,2745,2745,2745,2745,0
20240516,173900,2612312845,2745,2745,2745,2745,0
20240516,173800,2612312845,2745,2745,2745,2745,0
20240516,173700,2612312845,2745,2745,2745,2745,0
20240516,173600,2612312845,2745,2745,2745,2745,0
20240516,173500,2612312845,2745,2745,2745,2745,0
20240516,173400,2612312845,2745,2745,2745,2745,0
20240516,173300,2612312845,2745,2745,2745,2745,0
20240516,173200,2612312845,2745,2745,2745,2745,0
20240516,173100,2612312845,2745,2745,2745,2745,0
20240516,173000,2612312845,2745,2745,2745,2745,0
20240516,172900,2612312845,2745,2745,2745,2745,0
20240516,172800,2612312845,2745,2745,2745,2745,22996
20240516,172700,2612312845,2745,2745,2745,2745,0
20240516,172600,2612312845,2745,2745,2745,2745,0
20240516,172500,2612312845,2745,2745,2745,2745,0
20240516,172400,2612312845,2745,2745,2745,2745,0
20240516,172300,2612312845,2745,2745,2745,2745,0
20240516,172200,2612312845,2745,2745,2745,2745,0
20240516,172100,2612312845,2745,2745,2745,2745,0
20240516,172000,2612312845,2745,2745,2745,2745,0
20240516,171900,2612312845,2745,2745,2745,2745,0
20240516,171800,2612312845,2745,2745,2745,2745,0
20240516,171700,2612312845,2745,2745,2745,2745,0
20240516,171600,2612312845,2745,2745,2745,2745,0
20240516,171500,2612312845,2745,2745,2745,2745,0
20240516,171400,2612312845,2745,2745,2745,2745,0
20240516,171300,2612312845,2745,2745,2745,2745,0
20240516,171200,2612312845,2745,2745,2745,2745,0
20240516,171100,2612312845,2745,2745,2745,2745,0
20240516,171000,2612312845,2745,2745,2745,2745,0
20240516,170900,2612312845,2745,2745,2745,2745,0
20240516,170800,2612312845,2745,2745,2745,2745,0
20240516,170700,2612312845,2745,2745,2745,2745,0
20240516,170600,2612312845,2745,2745,2745,2745,0
20240516,170500,2612312845,2745,2745,2745,2745,0
20240516,170400,2612312845,2745,2745,2745,2745,0
20240516,170300,2612312845,2745,2745,2745,2745,0
20240516,170200,2612312845,2745,2745,2745,2745,0
20240516,170100,2612312845,2745,2745,2745,2745,0
20240516,170000,2612312845,2745,2745,2745,2745,0
20240516,165900,2612312845,2745,2745,2745,2745,0
20240516,165800,2612312845,2745,2745,2745,2745,22996
20240516,165700,2612312845,2745,2745,2745,2745,0
20240516,165600,2612312845,2745,2745,2745,2745,0
20240516,165500,2612312845,2745,2745,2745,2745,0
20240516,165400,2612312845,2745,2745,2745,2745,0
20240516,165300,2612312845,2745,2745,2745,2745,0
20240516,165200,2612312845,2745,2745,2745,2745,0
20240516,165100,2612312845,2745,2745,2745,2745,0
20240516,165000,2612312845,2745,2745,2745,2745,0
20240516,164900,2612312845,2745,2745,2745,2745,0
20240516,164800,2612312845,2745,2745,2745,2745,0
20240516,164700,2612312845,2745,2745,2745,2745,0
20240516,164600,2612312845,2745,2745,2745,2745,0
20240516,164500,2612312845,2745,2745,2745,2745,0
20240516,164400,2612312845,2745,2745,2745,2745,0
20240516,164300,2612312845,2745,2745,2745,2745,0
20240516,164200,2612312845,2745,2745,2745,2745,0
20240516,164100,2612312845,2745,2745,2745,2745,0
20240516,164000,2612312845,2745,2745,2745,2745,0
20240516,163900,2612312845,2745,2745,2745,2745,0
20240516,163800,2612312845,2745,2745,2745,2745,0
20240516,163700,2612312845,2745,2745,2745,2745,0
20240516,163600,2612312845,2745,2745,2745,2745,0
20240516,163500,2612312845,2745,2745,2745,2745,0
20240516,163400,2612312845,2745,2745,2745,2745,0
20240516,163300,2612312845,2745,2745,2745,2745,0
20240516,163200,2612312845,2745,2745,2745,2745,0
20240516,163100,2612312845,2745,2745,2745,2745,0
20240516,163000,2612312845,2745,2745,2745,2745,0
20240516,162900,2612312845,2745,2745,2745,2745,0
20240516,162800,2612312845,2745,2745,2745,2745,22996
20240516,162700,2612312845,2745,2745,2745,2745,0
20240516,162600,2612312845,2745,2745,2745,2745,0
20240516,162500,2612312845,2745,2745,2745,2745,0
20240516,162400,2612312845,2745,2745,2745,2745,0
20240516,162300,2612312845,2745,2745,2745,2745,0
20240516,162200,2612312845,2745,2745,2745,2745,0
20240516,162100,2612312845,2745,2745,2745,2745,0
20240516,162000,2612312845,2745,2745,2745,2745,0
20240516,161900,2612312845,2745,2745,2745,2745,0
20240516,161800,2612312845,2745,2745,2745,2745,0
20240516,161700,2612312845,2745,2745,2745,2745,0
20240516,161600,2612312845,2745,2745,2745,2745,0
20240516,161500,2612312845,2745,2745,2745,2745,0
20240516,161400,2612312845,2745,2745,2745,2745,0
20240516,161300,2612312845,2745,2745,2745,2745,0
20240516,161200,2612312845,2745,2745,2745,2745,0
20240516,161100,2612312845,2745,2745,2745,2745,0
20240516,161000,2612312845,2745,2745,2745,2745,0
20240516,160900,2612312845,2745,2745,2745,2745,0
20240516,160800,2612312845,2745,2745,2745,2745,0
20240516,160700,2612312845,2745,2745,2745,2745,0
20240516,160600,2612312845,2745,2745,2745,2745,0
20240516,160500,2612312845,2745,2745,2745,2745,0
20240516,160400,2612312845,2745,2745,2745,2745,0
20240516,160300,2612312845,2745,2745,2745,2745,0
20240516,160200,2612312845,2745,2745,2745,2745,0
20240516,160100,2612312845,2745,2745,2745,2745,0
20240516,160000,2612312845,2745,2745,2745,2745,0
20240516,155900,2612312845,2745,2745,2745,2745,0
20240516,155800,2612312845,2745,2745,2745,2745,22996
20240516,155700,2612312845,2745,2745,2745,2745,0
20240516,155600,2612312845,2745,2745,2745,2745,0
20240516,155500,2612312845,2745,2745,2745,2745,0
20240516,155400,2612312845,2745,2745,2745,2745,0
20240516,155300,2612312845,2745,2745,2745,2745,0
20240516,155200,2612312845,2745,2745,2745,2745,0
20240516,155100,2612312845,2745,2745,2745,2745,0
20240516,155000,2612312845,2745,2745,2745,2745,0
20240516,154900,2612312845,2745,2745,2745,2745,0
20240516,154800,2612312845,2745,2745,2745,2745,0
20240516,154700,2612312845,2745,2745,2745,2745,0
20240516,154600,2612312845,2745,2745,2745,2745,0
20240516,154500,2612312845,2745,2745,2745,2745,0
20240516,154400,2612312845,2745,2745,2745,2745,0
20240516,154300,2612312845,2745,2745,2745,2745,0
20240516,154200,2612312845,2745,2745,2745,2745,0
20240516,154100,2612312845,2745,2745,2745,2745,0
20240516,154000,2612312845,2745,2745,2745,2745,0
20240516,153900,2612312845,2745,2745,2745,2745,0
20240516,153800,2612312845,2745,2745,2745,2745,0
20240516,153700,2612312845,2745,2745,2745,2745,0
20240516,153600,2612312845,2745,2745,2745,2745,0
20240516,153500,2612312845,2745,2745,2745,2745,0
20240516,153400,2612312845,2745,2745,2745,2745,0
20240516,153300,2612312845,2745,2745,2745,2745,0
20240516,153200,2612312845,2745,2745,2745,2745,0
20240516,153100,2612312845,2745,2745,2745,2745,0
20240516,153000,2612312845,2745,2745,2745,2745,22996
20240516,152900,2549188825,2745,2745,2745,2745,0
20240516,152800,2549188825,2745,2745,2745,2745,0
20240516,152700,2549188825,2745,2745,2745,2745,0
20240516,152600,2549188825,2745,2745,2745,2745,0
20240516,152500,2549188825,2745,2745,2745,2745,0
20240516,152400,2549188825,2745,2745,2745,2745,0
20240516,152300,2549188825,2745,2745,2745,2745,0
20240516,152200,2549188825,2745,2745,2745,2745,0
20240516,152100,2549188825,2745,2745,2745,2745,0
20240516,152000,2549188825,2745,2745,2745,2745,0
20240516,151900,2549188825,2745,2740,2745,2735,7936
20240516,151800,2527445605,2740,2735,2740,2735,3674
20240516,151700,2517396465,2740,2740,2740,2735,1057
20240516,151600,2514500870,2740,2740,2740,2740,6414
20240516,151500,2496926510,2740,2740,2740,2735,1949
20240516,151400,2491589330,2740,2740,2740,2735,3863
20240516,151300,2481009590,2740,2740,2740,2735,1207
20240516,151200,2477704315,2740,2740,2740,2735,1055
20240516,151100,2474818020,2740,2740,2740,2735,879
20240516,151000,2472409575,2740,2740,2740,2735,1339
20240516,150900,2468746195,2745,2745,2745,2735,17197
20240516,150800,2421668100,2745,2745,2745,2740,1084
20240516,150700,2418697330,2745,2745,2745,2745,696
20240516,150600,2416786810,2745,2745,2745,2740,1137
20240516,150500,2413670630,2745,2745,2745,2745,335
20240516,150400,2412751055,2745,2740,2745,2740,2614
20240516,150300,2405588175,2740,2740,2740,2740,1971
20240516,150200,2400187635,2740,2745,2750,2735,15632
20240516,150100,2357398575,2750,2755,2755,2740,61790
20240516,150000,2187745665,2755,2755,2755,2750,1119
20240516,145900,2184667725,2755,2755,2755,2755,611
20240516,145800,2182984420,2755,2755,2755,2750,4282
20240516,145700,2171208810,2750,2755,2755,2750,1009
20240516,145600,2168433505,2750,2755,2755,2750,8992
20240516,145500,2143701685,2755,2755,2755,2755,1440
20240516,145400,2139734485,2750,2755,2755,2750,24016
20240516,145300,2073690010,2755,2755,2755,2755,1
20240516,145200,2073687255,2755,2755,2755,2750,1256
20240516,145100,2070227875,2755,2755,2755,2755,130
20240516,145000,2069869725,2755,2755,2755,2750,1032
20240516,144900,2067031450,2755,2755,2755,2755,1213
20240516,144800,2063689635,2755,2755,2755,2750,395
20240516,144700,2062601605,2755,2750,2755,2750,9
20240516,144600,2062576815,2755,2755,2755,2755,184
20240516,144500,2062069895,2755,2755,2755,2755,646
20240516,144400,2060290165,2755,2755,2755,2755,198
20240516,144300,2059744675,2755,2750,2755,2750,15
20240516,144200,2059703355,2755,2755,2755,2755,936
20240516,144100,2057124675,2755,2755,2755,2755,148
20240516,144000,2056716935,2755,2755,2755,2755,336
20240516,143900,2055791255,2755,2755,2755,2750,1473
20240516,143800,2051738020,2755,2750,2755,2750,1962
20240516,143700,2046337990,2755,2755,2755,2750,16689
20240516,143600,2000428045,2760,2760,2760,2755,890
20240516,143500,1997976050,2760,2760,2760,2755,832
20240516,143400,1995680440,2760,2760,2760,2760,8
20240516,143300,1995658360,2760,2760,2760,2760,418
20240516,143200,1994504680,2760,2760,2760,2755,861
20240516,143100,1992129855,2760,2760,2760,2755,92
20240516,143000,1991875940,2760,2750,2760,2750,2157
20240516,142900,1985934660,2755,2755,2755,2750,916
20240516,142800,1983415430,2755,2755,2755,2750,919
20240516,142700,1980884655,2750,2755,2755,2750,13075
20240516,142600,1944922980,2755,2755,2755,2750,543
20240516,142500,1943429150,2750,2755,2755,2750,1383
20240516,142400,1939622550,2755,2755,2755,2750,73
20240516,142300,1939421615,2750,2760,2760,2750,593
20240516,142200,1937790370,2750,2760,2760,2750,1346
20240516,142100,1934082180,2755,2755,2760,2755,1307
20240516,142000,1930477635,2755,2760,2760,2755,1274
20240516,141900,1926962720,2760,2760,2760,2755,2268
20240516,141800,1920706610,2760,2755,2760,2750,3763
20240516,141700,1910355990,2760,2755,2760,2755,583
20240516,141600,1908749780,2760,2755,2760,2755,462
20240516,141500,1907476805,2755,2755,2760,2755,966
20240516,141400,1904814940,2760,2760,2760,2755,891
20240516,141300,1902356850,2755,2760,2760,2755,933
20240516,141200,1899785330,2760,2755,2760,2755,1914
20240516,141100,1894512160,2760,2755,2760,2755,1719
20240516,141000,1889771085,2760,2760,2760,2755,452
20240516,140900,1888525705,2755,2750,2755,2750,3452
20240516,140800,1879016515,2750,2755,2755,2750,1299
20240516,140700,1875438845,2750,2750,2755,2750,1329
20240516,140600,1871781015,2755,2755,2755,2750,236
20240516,140500,1871131905,2750,2750,2750,2750,499
20240516,140400,1869759655,2755,2750,2755,2750,1263
20240516,140300,1866282370,2750,2750,2755,2750,549
20240516,140200,1864772370,2755,2755,2755,2750,1777
20240516,140100,1859877805,2755,2760,2760,2755,3417
20240516,140000,1850460465,2755,2755,2755,2755,1284
20240516,135900,1846923045,2755,2755,2755,2755,498
20240516,135800,1845551055,2755,2755,2755,2755,431
20240516,135700,1844363650,2760,2755,2760,2755,724
20240516,135600,1842366480,2755,2760,2760,2755,1215
20240516,135500,1839014155,2755,2760,2760,2755,932
20240516,135400,1836445395,2760,2755,2760,2755,943
20240516,135300,1833843820,2755,2760,2760,2755,501
20240516,135200,1832463555,2760,2755,2760,2755,440
20240516,135100,1831251305,2755,2755,2760,2755,502
20240516,135000,1829868280,2760,2755,2760,2755,710
20240516,134900,1827909755,2755,2755,2760,2755,814
20240516,134800,1825666680,2755,2755,2760,2755,948
20240516,134700,1823051275,2760,2760,2760,2755,1274
20240516,134600,1819537530,2755,2760,2760,2755,1248
20240516,134500,1816095185,2760,2755,2760,2755,516
20240516,134400,1814673540,2760,2755,2760,2755,215
20240516,134300,1814081210,2760,2755,2760,2755,1271
20240516,134200,1810576815,2760,2760,2760,2755,415
20240516,134100,1809432485,2760,2755,2760,2755,576
20240516,134000,1807845595,2760,2760,2760,2755,1342
20240516,133900,1804144155,2760,2750,2760,2750,874
20240516,133800,1801737130,2755,2760,2760,2755,806
20240516,133700,1799516285,2760,2755,2760,2750,1826
20240516,133600,1794485630,2755,2755,2755,2750,703
20240516,133500,1792549935,2755,2755,2755,2750,711
20240516,133400,1790593625,2755,2755,2755,2750,736
20240516,133300,1788568100,2750,2750,2755,2750,1355
20240516,133200,1784838290,2755,2755,2755,2755,891
20240516,133100,1782383585,2755,2755,2760,2755,766
20240516,133000,1780273005,2760,2760,2760,2755,1032
20240516,132900,1777426850,2760,2755,2760,2755,637
20240516,132800,1775671415,2755,2755,2755,2755,495
20240516,132700,1774307690,2760,2755,2760,2755,637
20240516,132600,1772552255,2755,2760,2760,2755,1105
20240516,132500,1769503960,2760,2755,2760,2755,721
20240516,132400,1767517590,2760,2755,2760,2755,264
20240516,132300,1766790075,2755,2750,2755,2750,3825
20240516,132200,1756265630,2750,2750,2750,2750,428
20240516,132100,1755088630,2755,2755,2755,2750,1508
20240516,132000,1750936590,2755,2755,2755,2750,844
20240516,131900,1748612440,2755,2750,2755,2750,1179
20240516,131800,1745366790,2760,2755,2760,2750,581
20240516,131700,1743765475,2755,2755,2755,2750,1328
20240516,131600,1740106840,2755,2755,2760,2755,2008
20240516,131500,1734574300,2755,2755,2760,2755,807
20240516,131400,1732349965,2760,2755,2760,2755,1124
20240516,131300,1729251995,2755,2755,2755,2755,713
20240516,131200,1727287680,2760,2755,2760,2755,1005
20240516,131100,1724515225,2760,2755,2760,2750,2258
20240516,131000,1718297315,2750,2755,2755,2750,484
20240516,130900,1716966040,2755,2755,2755,2750,1030
20240516,130800,1714129815,2755,2755,2755,2750,1230
20240516,130700,1710742235,2750,2755,2760,2750,3703
20240516,130600,1700542365,2755,2750,2755,2750,225
20240516,130500,1699923565,2755,2750,2755,2750,3018
20240516,130400,1691620480,2755,2750,2755,2750,456
20240516,130300,1690365270,2750,2750,2750,2750,826
20240516,130200,1688093770,2750,2750,2755,2750,1514
20240516,130100,1683926390,2750,2755,2755,2750,782
20240516,130000,1681775770,2750,2750,2750,2750,344
20240516,125900,1680829770,2755,2750,2755,2750,1491
20240516,125800,1676725630,2750,2750,2755,2750,512
20240516,125700,1675316375,2750,2750,2750,2750,575
20240516,125600,1673735125,2750,2755,2755,2750,659
20240516,125500,1671920895,2755,2750,2755,2750,1161
20240516,125400,1668724835,2750,2750,2755,2750,1706
20240516,125300,1664028285,2750,2755,2755,2750,1593
20240516,125200,1659647260,2755,2750,2755,2750,1975
20240516,125100,1654207200,2750,2755,2755,2750,618
20240516,125000,1652507620,2755,2750,2755,2750,1915
20240516,124900,1647233275,2755,2750,2755,2750,571
20240516,124800,1645662815,2750,2750,2755,2750,828
20240516,124700,1643382985,2750,2755,2755,2750,783
20240516,124600,1641229725,2750,2755,2760,2750,501
20240516,124500,1639849470,2755,2755,2755,2750,1696
20240516,124400,1635179855,2750,2750,2755,2750,1073
20240516,124300,1632229060,2750,2750,2755,2750,1454
20240516,124200,1628230305,2750,2755,2755,2750,1078
20240516,124100,1625261605,2755,2750,2755,2750,2127
20240516,124000,1619405690,2750,2750,2755,2750,260
20240516,123900,1618690640,2755,2750,2755,2750,906
20240516,123800,1616197330,2750,2750,2755,2750,1272
20240516,123700,1612695395,2750,2750,2755,2750,836
20240516,123600,1610395840,2755,2755,2755,2750,633
20240516,123500,1608655055,2750,2755,2755,2750,1551
20240516,123400,1604389750,2755,2755,2760,2755,654
20240516,123300,1602587950,2755,2755,2760,2750,2247
20240516,123200,1596399110,2750,2755,2755,2750,643
20240516,123100,1594630610,2750,2750,2755,2750,1244
20240516,123000,1591205060,2750,2750,2755,2750,596
20240516,122900,1589565560,2750,2750,2755,2750,901
20240516,122800,1587087310,2755,2755,2755,2750,1078
20240516,122700,1584117795,2750,2755,2755,2750,942
20240516,122600,1581527015,2750,2750,2750,2750,511
20240516,122500,1580121765,2750,2755,2755,2750,310
20240516,122400,1579269240,2750,2750,2755,2750,1374
20240516,122300,1575487420,2750,2750,2755,2750,808
20240516,122200,1573265300,2750,2750,2750,2750,1339
20240516,122100,1569583050,2750,2755,2755,2750,1161
20240516,122000,1566386990,2755,2755,2760,2750,5665
20240516,121900,1550779775,2755,2755,2755,2755,312
20240516,121800,1549920215,2755,2760,2760,2755,1339
20240516,121700,1546225870,2760,2755,2760,2750,1987
20240516,121600,1540753895,2750,2755,2755,2750,46
20240516,121500,1540627390,2755,2755,2760,2750,813
20240516,121400,1538387510,2760,2755,2760,2750,952
20240516,121300,1535765375,2755,2750,2755,2750,387
20240516,121200,1534700840,2755,2755,2760,2750,1805
20240516,121100,1529727795,2755,2755,2755,2750,834
20240516,121000,1527431005,2760,2755,2760,2755,1600
20240516,120900,1523019850,2755,2755,2760,2755,806
20240516,120800,1520799075,2760,2760,2760,2755,787
20240516,120700,1518629395,2760,2755,2760,2750,1526
20240516,120600,1514423270,2750,2755,2755,2750,643
20240516,120500,1512653015,2755,2750,2755,2750,864
20240516,120400,1510276665,2755,2755,2755,2755,111
20240516,120300,1509970860,2755,2750,2755,2750,2644
20240516,120200,1502691710,2755,2755,2755,2750,2455
20240516,120100,1495930300,2755,2760,2760,2755,2948
20240516,120000,1487808410,2755,2760,2760,2755,1101
20240516,115900,1484772165,2755,2755,2760,2755,761
20240516,115800,1482675580,2760,2755,2760,2755,47
20240516,115700,1482546085,2755,2755,2760,2755,2459
20240516,115600,1475768245,2760,2755,2760,2755,961
20240516,115500,1473120665,2760,2755,2760,2755,318
20240516,115400,1472244540,2755,2760,2760,2755,798
20240516,115300,1470045550,2760,2755,2760,2750,1157
20240516,115200,1466860455,2755,2755,2755,2750,353
20240516,115100,1465888170,2750,2750,2755,2750,941
20240516,115000,1463299415,2755,2755,2760,2750,1027
20240516,114900,1460470425,2755,2755,2755,2750,1527
20240516,114800,1456266135,2755,2755,2760,2755,870
20240516,114700,1453867685,2755,2755,2760,2755,624
20240516,114600,1452148555,2755,2755,2760,2755,1709
20240516,114500,1447434935,2755,2755,2760,2755,967
20240516,114400,1444768355,2755,2755,2760,2755,803
20240516,114300,1442556080,2755,2750,2760,2750,1330
20240516,114200,1438893210,2750,2755,2755,2750,1649
20240516,114100,1434351755,2755,2750,2755,2750,515
20240516,114000,1432935495,2750,2755,2760,2750,2044
20240516,113900,1427310685,2755,2755,2755,2750,803
20240516,113800,1425099710,2750,2750,2755,2750,1275
20240516,113700,1421593450,2750,2750,2755,2750,1157
20240516,113600,1418408710,2750,2755,2755,2750,1577
20240516,113500,1414065640,2755,2755,2755,2750,1119
20240516,113400,1410985350,2750,2750,2755,2750,1136
20240516,113300,1407858810,2750,2755,2755,2750,1084
20240516,113200,1404873700,2755,2750,2755,2750,1581
20240516,113100,1400522385,2755,2750,2755,2750,335
20240516,113000,1399600525,2750,2750,2750,2750,568
20240516,112900,1398038525,2755,2755,2755,2750,1277
20240516,112800,1394522735,2750,2755,2755,2750,942
20240516,112700,1391930240,2750,2760,2760,2750,1053
20240516,112600,1389030445,2755,2760,2760,2755,16975
20240516,112500,1342261845,2755,2755,2760,2755,236
20240516,112400,1341611655,2755,2755,2760,2755,2943
20240516,112300,1333503685,2755,2750,2755,2750,496
20240516,112200,1332139675,2755,2755,2755,2750,1335
20240516,112100,1328464470,2755,2755,2755,2750,835
20240516,112000,1326165240,2750,2755,2755,2750,921
20240516,111900,1323630790,2755,2760,2760,2755,1061
20240516,111800,1320703670,2755,2755,2755,2755,547
20240516,111700,1319196685,2755,2755,2760,2755,11734
20240516,111600,1286869505,2755,2760,2760,2755,2503
20240516,111500,1279973730,2755,2755,2760,2755,1938
20240516,111400,1274631290,2755,2755,2760,2755,1192
20240516,111300,1271345115,2755,2755,2760,2755,1377
20240516,111200,1267545965,2755,2760,2760,2755,1130
20240516,111100,1264429950,2755,2760,2760,2755,528
20240516,111000,1262975215,2755,2760,2760,2755,3484
20240516,110900,1253376785,2755,2760,2760,2755,838
20240516,110800,1251065205,2760,2755,2760,2755,1671
20240516,110700,1246457765,2760,2755,2760,2755,484
20240516,110600,1245123245,2760,2760,2760,2755,903
20240516,110500,1242633620,2755,2755,2760,2755,1083
20240516,110400,1239647085,2760,2760,2760,2755,572
20240516,110300,1238070970,2755,2760,2760,2755,264
20240516,110200,1237343620,2755,2755,2760,2755,3159
20240516,110100,1228640235,2760,2755,2760,2755,894
20240516,110000,1226173875,2760,2755,2760,2755,575
20240516,105900,1224589700,2755,2755,2760,2755,672
20240516,105800,1222738305,2760,2760,2760,2755,1759
20240516,105700,1217888705,2755,2755,2760,2755,250
20240516,105600,1217199940,2760,2755,2760,2755,951
20240516,105500,1214579670,2760,2765,2765,2755,1622
20240516,105400,1210102320,2765,2755,2765,2755,4843
20240516,105300,1196744760,2755,2760,2760,2755,1752
20240516,105200,1191916690,2755,2760,2760,2755,780
20240516,105100,1189766620,2760,2755,2760,2755,681
20240516,105000,1187888260,2760,2755,2760,2755,15938
20240516,104900,1143978350,2760,2755,2760,2755,2456
20240516,104800,1137202430,2760,2760,2760,2755,1773
20240516,104700,1132311460,2760,2760,2760,2755,823
20240516,104600,1130041555,2765,2760,2765,2755,4958
20240516,104500,1116377715,2760,2755,2765,2755,832
20240516,104400,1114082040,2755,2760,2760,2755,1501
20240516,104300,1109943030,2760,2760,2760,2755,370
20240516,104200,1108923135,2755,2760,2760,2755,596
20240516,104100,1107279725,2760,2755,2760,2755,1435
20240516,104000,1103321665,2755,2755,2760,2755,570
20240516,103900,1101751210,2760,2755,2760,2755,268
20240516,103800,1101012825,2755,2755,2760,2755,2655
20240516,103700,1093698290,2760,2760,2760,2755,1432
20240516,103600,1089749955,2760,2760,2765,2760,6343
20240516,103500,1072243250,2765,2760,2765,2760,4122
20240516,103400,1060865980,2760,2760,2765,2760,1283
20240516,103300,1057321290,2760,2760,2765,2760,718
20240516,103200,1055337100,2760,2765,2765,2760,622
20240516,103100,1053620315,2765,2770,2770,2765,2588
20240516,103000,1046463995,2770,2765,2770,2765,1944
20240516,102900,1041086375,2770,2760,2770,2760,895
20240516,102800,1038612815,2760,2765,2765,2760,518
20240516,102700,1037182000,2765,2760,2770,2760,2687
20240516,102600,1029759525,2765,2760,2765,2760,389
20240516,102500,1028685595,2760,2765,2770,2760,1775
20240516,102400,1023779970,2765,2760,2765,2760,1705
20240516,102300,1019069215,2765,2770,2770,2765,1251
20240516,102200,1015610155,2770,2765,2770,2760,3289
20240516,102100,1006518040,2760,2760,2765,2760,772
20240516,102000,1004386525,2765,2765,2765,2760,3257
20240516,101900,995382340,2760,2765,2765,2760,629
20240516,101800,993645290,2765,2765,2765,2760,614
20240516,101700,991950085,2765,2765,2765,2765,1090
20240516,101600,988936235,2765,2765,2765,2760,1227
20240516,101500,985546065,2765,2765,2765,2760,1409
20240516,101400,981654830,2765,2760,2765,2760,488
20240516,101300,980306950,2765,2760,2765,2760,2167
20240516,101200,974322370,2760,2765,2765,2760,2094
20240516,101100,968536430,2760,2765,2765,2760,93
20240516,101000,968279415,2765,2765,2765,2760,1353
20240516,100900,964542190,2760,2765,2765,2760,781
20240516,100800,962384870,2765,2765,2765,2760,1672
20240516,100700,957764510,2770,2760,2770,2760,2525
20240516,100600,950792300,2765,2765,2765,2760,14622
20240516,100500,910431385,2765,2765,2765,2760,9238
20240516,100400,884934315,2760,2765,2765,2760,819
20240516,100300,882670845,2765,2765,2765,2760,1296
20240516,100200,879089560,2765,2765,2765,2760,679
20240516,100100,877213550,2760,2765,2765,2760,1853
20240516,100000,872097140,2765,2760,2765,2760,5222
20240516,095900,857660805,2765,2760,2765,2760,1515
20240516,095800,853475455,2755,2755,2760,2755,716
20240516,095700,851502865,2755,2760,2760,2755,1242
20240516,095600,848076015,2760,2760,2760,2755,6160
20240516,095500,831081750,2760,2765,2765,2755,336
20240516,095400,830155380,2755,2755,2765,2755,11018
20240516,095300,799779505,2755,2755,2755,2750,17180
20240516,095200,752448620,2760,2760,2760,2755,1221
20240516,095100,749082215,2760,2760,2760,2755,1418
20240516,095000,745174990,2755,2760,2760,2755,2342
20240516,094900,738722530,2760,2760,2760,2755,1300
20240516,094800,735138665,2760,2765,2765,2760,12868
20240516,094700,699622385,2765,2765,2765,2760,630
20240516,094600,697880450,2765,2765,2765,2760,1189
20240516,094500,694594995,2760,2765,2770,2760,1276
20240516,094400,691070060,2765,2765,2770,2760,1259
20240516,094300,687588715,2765,2770,2770,2760,1997
20240516,094200,682072230,2765,2765,2765,2760,1415
20240516,094100,678163315,2765,2765,2765,2760,310
20240516,094000,677306180,2765,2760,2770,2760,701
20240516,093900,675370325,2770,2760,2770,2755,5224
20240516,093800,660926155,2755,2760,2760,2755,3561
20240516,093700,651110735,2760,2765,2765,2755,3270
20240516,093600,642087615,2760,2765,2765,2760,3774
20240516,093500,631671200,2765,2765,2765,2760,468
20240516,093400,630377190,2755,2765,2765,2755,27837
20240516,093300,553604130,2765,2765,2770,2765,3366
20240516,093200,544297080,2770,2765,2770,2765,929
20240516,093100,541725185,2770,2765,2770,2765,905
20240516,093000,539221970,2765,2770,2770,2760,2952
20240516,092900,531062750,2770,2765,2770,2765,11
20240516,092800,531032300,2760,2770,2770,2760,11600
20240516,092700,498978760,2770,2770,2770,2770,126
20240516,092600,498629740,2765,2770,2770,2765,1703
20240516,092500,493917130,2770,2770,2770,2770,687
20240516,092400,492014140,2765,2770,2770,2765,981
20240516,092300,489301520,2770,2770,2770,2770,73
20240516,092200,489099310,2770,2775,2780,2755,75941
20240516,092100,279748025,2775,2780,2780,2775,7
20240516,092000,279728585,2770,2775,2780,2770,531
20240516,091900,278257060,2780,2775,2780,2775,1924
20240516,091800,272917945,2780,2770,2780,2770,103
20240516,091700,272632605,2765,2775,2780,2765,11954
20240516,091600,239530195,2775,2775,2775,2775,500
20240516,091500,238142695,2770,2785,2790,2770,4691
20240516,091400,225138975,2780,2790,2790,2775,1053
20240516,091300,222211535,2780,2790,2790,2780,55
20240516,091200,222058595,2770,2790,2790,2770,10233
20240516,091100,193652200,2790,2790,2790,2780,987
20240516,091000,190907480,2790,2795,2795,2780,11857
20240516,090900,157923725,2795,2790,2795,2785,2836
20240516,090800,150018250,2795,2780,2795,2780,3515
20240516,090700,140230275,2790,2795,2800,2775,9843
20240516,090600,112843230,2800,2790,2800,2785,3702
20240516,090500,102499050,2790,2790,2790,2790,2377
20240516,090400,95867220,2790,2795,2795,2790,5738
20240516,090300,79853650,2795,2800,2800,2790,2045
20240516,090200,74141285,2795,2805,2805,2790,2697
20240516,090100,66605315,2800,2810,2810,2800,4609
20240516,090000,53677465,2815,2790,2815,2790,19199