stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,201400,8841915465,3685,3685,3685,3685,35077
20240513,201300,8841915465,3685,3685,3685,3685,0
20240513,201200,8841915465,3685,3685,3685,3685,0
20240513,201100,8841915465,3685,3685,3685,3685,0
20240513,201000,8841915465,3685,3685,3685,3685,0
20240513,200900,8841915465,3685,3685,3685,3685,0
20240513,200800,8841915465,3685,3685,3685,3685,0
20240513,200700,8841915465,3685,3685,3685,3685,0
20240513,200600,8841915465,3685,3685,3685,3685,0
20240513,200500,8841915465,3685,3685,3685,3685,0
20240513,200400,8841915465,3685,3685,3685,3685,0
20240513,200300,8841915465,3685,3685,3685,3685,0
20240513,200200,8841915465,3685,3685,3685,3685,0
20240513,200100,8841915465,3685,3685,3685,3685,0
20240513,200000,8841915465,3685,3685,3685,3685,0
20240513,195900,8841915465,3685,3685,3685,3685,0
20240513,195800,8841915465,3685,3685,3685,3685,0
20240513,195700,8841915465,3685,3685,3685,3685,0
20240513,195600,8841915465,3685,3685,3685,3685,0
20240513,195500,8841915465,3685,3685,3685,3685,0
20240513,195400,8841915465,3685,3685,3685,3685,0
20240513,195300,8841915465,3685,3685,3685,3685,0
20240513,195200,8841915465,3685,3685,3685,3685,0
20240513,195100,8841915465,3685,3685,3685,3685,0
20240513,195000,8841915465,3685,3685,3685,3685,0
20240513,194900,8841915465,3685,3685,3685,3685,0
20240513,194800,8841915465,3685,3685,3685,3685,0
20240513,194700,8841915465,3685,3685,3685,3685,0
20240513,194600,8841915465,3685,3685,3685,3685,0
20240513,194500,8841915465,3685,3685,3685,3685,0
20240513,194400,8841915465,3685,3685,3685,3685,35077
20240513,194300,8841915465,3685,3685,3685,3685,0
20240513,194200,8841915465,3685,3685,3685,3685,0
20240513,194100,8841915465,3685,3685,3685,3685,0
20240513,194000,8841915465,3685,3685,3685,3685,0
20240513,193900,8841915465,3685,3685,3685,3685,0
20240513,193800,8841915465,3685,3685,3685,3685,0
20240513,193700,8841915465,3685,3685,3685,3685,0
20240513,193600,8841915465,3685,3685,3685,3685,0
20240513,193500,8841915465,3685,3685,3685,3685,0
20240513,193400,8841915465,3685,3685,3685,3685,0
20240513,193300,8841915465,3685,3685,3685,3685,0
20240513,193200,8841915465,3685,3685,3685,3685,0
20240513,193100,8841915465,3685,3685,3685,3685,0
20240513,193000,8841915465,3685,3685,3685,3685,0
20240513,192900,8841915465,3685,3685,3685,3685,0
20240513,192800,8841915465,3685,3685,3685,3685,0
20240513,192700,8841915465,3685,3685,3685,3685,0
20240513,192600,8841915465,3685,3685,3685,3685,0
20240513,192500,8841915465,3685,3685,3685,3685,0
20240513,192400,8841915465,3685,3685,3685,3685,0
20240513,192300,8841915465,3685,3685,3685,3685,0
20240513,192200,8841915465,3685,3685,3685,3685,0
20240513,192100,8841915465,3685,3685,3685,3685,0
20240513,192000,8841915465,3685,3685,3685,3685,0
20240513,191900,8841915465,3685,3685,3685,3685,0
20240513,191800,8841915465,3685,3685,3685,3685,0
20240513,191700,8841915465,3685,3685,3685,3685,0
20240513,191600,8841915465,3685,3685,3685,3685,0
20240513,191500,8841915465,3685,3685,3685,3685,0
20240513,191400,8841915465,3685,3685,3685,3685,35077
20240513,191300,8841915465,3685,3685,3685,3685,0
20240513,191200,8841915465,3685,3685,3685,3685,0
20240513,191100,8841915465,3685,3685,3685,3685,0
20240513,191000,8841915465,3685,3685,3685,3685,0
20240513,190900,8841915465,3685,3685,3685,3685,0
20240513,190800,8841915465,3685,3685,3685,3685,0
20240513,190700,8841915465,3685,3685,3685,3685,0
20240513,190600,8841915465,3685,3685,3685,3685,0
20240513,190500,8841915465,3685,3685,3685,3685,0
20240513,190400,8841915465,3685,3685,3685,3685,0
20240513,190300,8841915465,3685,3685,3685,3685,0
20240513,190200,8841915465,3685,3685,3685,3685,0
20240513,190100,8841915465,3685,3685,3685,3685,0
20240513,190000,8841915465,3685,3685,3685,3685,0
20240513,185900,8841915465,3685,3685,3685,3685,0
20240513,185800,8841915465,3685,3685,3685,3685,0
20240513,185700,8841915465,3685,3685,3685,3685,0
20240513,185600,8841915465,3685,3685,3685,3685,0
20240513,185500,8841915465,3685,3685,3685,3685,0
20240513,185400,8841915465,3685,3685,3685,3685,0
20240513,185300,8841915465,3685,3685,3685,3685,0
20240513,185200,8841915465,3685,3685,3685,3685,0
20240513,185100,8841915465,3685,3685,3685,3685,0
20240513,185000,8841915465,3685,3685,3685,3685,0
20240513,184900,8841915465,3685,3685,3685,3685,0
20240513,184800,8841915465,3685,3685,3685,3685,0
20240513,184700,8841915465,3685,3685,3685,3685,0
20240513,184600,8841915465,3685,3685,3685,3685,0
20240513,184500,8841915465,3685,3685,3685,3685,0
20240513,184400,8841915465,3685,3685,3685,3685,35077
20240513,184300,8841915465,3685,3685,3685,3685,0
20240513,184200,8841915465,3685,3685,3685,3685,0
20240513,184100,8841915465,3685,3685,3685,3685,0
20240513,184000,8841915465,3685,3685,3685,3685,0
20240513,183900,8841915465,3685,3685,3685,3685,0
20240513,183800,8841915465,3685,3685,3685,3685,0
20240513,183700,8841915465,3685,3685,3685,3685,0
20240513,183600,8841915465,3685,3685,3685,3685,0
20240513,183500,8841915465,3685,3685,3685,3685,0
20240513,183400,8841915465,3685,3685,3685,3685,0
20240513,183300,8841915465,3685,3685,3685,3685,0
20240513,183200,8841915465,3685,3685,3685,3685,0
20240513,183100,8841915465,3685,3685,3685,3685,0
20240513,183000,8841915465,3685,3685,3685,3685,0
20240513,182900,8841915465,3685,3685,3685,3685,0
20240513,182800,8841915465,3685,3685,3685,3685,0
20240513,182700,8841915465,3685,3685,3685,3685,0
20240513,182600,8841915465,3685,3685,3685,3685,0
20240513,182500,8841915465,3685,3685,3685,3685,0
20240513,182400,8841915465,3685,3685,3685,3685,0
20240513,182300,8841915465,3685,3685,3685,3685,0
20240513,182200,8841915465,3685,3685,3685,3685,0
20240513,182100,8841915465,3685,3685,3685,3685,0
20240513,182000,8841915465,3685,3685,3685,3685,0
20240513,181900,8841915465,3685,3685,3685,3685,0
20240513,181800,8841915465,3685,3685,3685,3685,0
20240513,181700,8841915465,3685,3685,3685,3685,0
20240513,181600,8841915465,3685,3685,3685,3685,0
20240513,181500,8841915465,3685,3685,3685,3685,0
20240513,181400,8841915465,3685,3685,3685,3685,35077
20240513,181300,8841915465,3685,3685,3685,3685,0
20240513,181200,8841915465,3685,3685,3685,3685,0
20240513,181100,8841915465,3685,3685,3685,3685,0
20240513,181000,8841915465,3685,3685,3685,3685,0
20240513,180900,8841915465,3685,3685,3685,3685,0
20240513,180800,8841915465,3685,3685,3685,3685,0
20240513,180700,8841915465,3685,3685,3685,3685,0
20240513,180600,8841915465,3685,3685,3685,3685,0
20240513,180500,8841915465,3685,3685,3685,3685,0
20240513,180400,8841915465,3685,3685,3685,3685,0
20240513,180300,8841915465,3685,3685,3685,3685,0
20240513,180200,8841915465,3685,3685,3685,3685,0
20240513,180100,8841915465,3685,3685,3685,3685,0
20240513,180000,8841915465,3685,3685,3685,3685,0
20240513,175900,8841915465,3685,3685,3685,3685,0
20240513,175800,8841915465,3685,3685,3685,3685,0
20240513,175700,8841915465,3685,3685,3685,3685,0
20240513,175600,8841915465,3685,3685,3685,3685,0
20240513,175500,8841915465,3685,3685,3685,3685,0
20240513,175400,8841915465,3685,3685,3685,3685,0
20240513,175300,8841915465,3685,3685,3685,3685,0
20240513,175200,8841915465,3685,3685,3685,3685,0
20240513,175100,8841915465,3685,3685,3685,3685,0
20240513,175000,8841915465,3685,3685,3685,3685,0
20240513,174900,8841915465,3685,3685,3685,3685,0
20240513,174800,8841915465,3685,3685,3685,3685,0
20240513,174700,8841915465,3685,3685,3685,3685,0
20240513,174600,8841915465,3685,3685,3685,3685,0
20240513,174500,8841915465,3685,3685,3685,3685,0
20240513,174400,8841915465,3685,3685,3685,3685,35077
20240513,174300,8841915465,3685,3685,3685,3685,0
20240513,174200,8841915465,3685,3685,3685,3685,0
20240513,174100,8841915465,3685,3685,3685,3685,0
20240513,174000,8841915465,3685,3685,3685,3685,0
20240513,173900,8841915465,3685,3685,3685,3685,0
20240513,173800,8841915465,3685,3685,3685,3685,0
20240513,173700,8841915465,3685,3685,3685,3685,0
20240513,173600,8841915465,3685,3685,3685,3685,0
20240513,173500,8841915465,3685,3685,3685,3685,0
20240513,173400,8841915465,3685,3685,3685,3685,0
20240513,173300,8841915465,3685,3685,3685,3685,0
20240513,173200,8841915465,3685,3685,3685,3685,0
20240513,173100,8841915465,3685,3685,3685,3685,0
20240513,173000,8841915465,3685,3685,3685,3685,0
20240513,172900,8841915465,3685,3685,3685,3685,0
20240513,172800,8841915465,3685,3685,3685,3685,0
20240513,172700,8841915465,3685,3685,3685,3685,0
20240513,172600,8841915465,3685,3685,3685,3685,0
20240513,172500,8841915465,3685,3685,3685,3685,0
20240513,172400,8841915465,3685,3685,3685,3685,0
20240513,172300,8841915465,3685,3685,3685,3685,0
20240513,172200,8841915465,3685,3685,3685,3685,0
20240513,172100,8841915465,3685,3685,3685,3685,0
20240513,172000,8841915465,3685,3685,3685,3685,0
20240513,171900,8841915465,3685,3685,3685,3685,0
20240513,171800,8841915465,3685,3685,3685,3685,0
20240513,171700,8841915465,3685,3685,3685,3685,0
20240513,171600,8841915465,3685,3685,3685,3685,0
20240513,171500,8841915465,3685,3685,3685,3685,0
20240513,171400,8841915465,3685,3685,3685,3685,35077
20240513,171300,8841915465,3685,3685,3685,3685,0
20240513,171200,8841915465,3685,3685,3685,3685,0
20240513,171100,8841915465,3685,3685,3685,3685,0
20240513,171000,8841915465,3685,3685,3685,3685,0
20240513,170900,8841915465,3685,3685,3685,3685,0
20240513,170800,8841915465,3685,3685,3685,3685,0
20240513,170700,8841915465,3685,3685,3685,3685,0
20240513,170600,8841915465,3685,3685,3685,3685,0
20240513,170500,8841915465,3685,3685,3685,3685,0
20240513,170400,8841915465,3685,3685,3685,3685,0
20240513,170300,8841915465,3685,3685,3685,3685,0
20240513,170200,8841915465,3685,3685,3685,3685,0
20240513,170100,8841915465,3685,3685,3685,3685,0
20240513,170000,8841915465,3685,3685,3685,3685,0
20240513,165900,8841915465,3685,3685,3685,3685,0
20240513,165800,8841915465,3685,3685,3685,3685,0
20240513,165700,8841915465,3685,3685,3685,3685,0
20240513,165600,8841915465,3685,3685,3685,3685,0
20240513,165500,8841915465,3685,3685,3685,3685,0
20240513,165400,8841915465,3685,3685,3685,3685,0
20240513,165300,8841915465,3685,3685,3685,3685,0
20240513,165200,8841915465,3685,3685,3685,3685,0
20240513,165100,8841915465,3685,3685,3685,3685,0
20240513,165000,8841915465,3685,3685,3685,3685,0
20240513,164900,8841915465,3685,3685,3685,3685,0
20240513,164800,8841915465,3685,3685,3685,3685,0
20240513,164700,8841915465,3685,3685,3685,3685,0
20240513,164600,8841915465,3685,3685,3685,3685,0
20240513,164500,8841915465,3685,3685,3685,3685,0
20240513,164400,8841915465,3685,3685,3685,3685,35077
20240513,164300,8841915465,3685,3685,3685,3685,0
20240513,164200,8841915465,3685,3685,3685,3685,0
20240513,164100,8841915465,3685,3685,3685,3685,0
20240513,164000,8841915465,3685,3685,3685,3685,0
20240513,163900,8841915465,3685,3685,3685,3685,0
20240513,163800,8841915465,3685,3685,3685,3685,0
20240513,163700,8841915465,3685,3685,3685,3685,0
20240513,163600,8841915465,3685,3685,3685,3685,0
20240513,163500,8841915465,3685,3685,3685,3685,0
20240513,163400,8841915465,3685,3685,3685,3685,0
20240513,163300,8841915465,3685,3685,3685,3685,0
20240513,163200,8841915465,3685,3685,3685,3685,0
20240513,163100,8841915465,3685,3685,3685,3685,0
20240513,163000,8841915465,3685,3685,3685,3685,0
20240513,162900,8841915465,3685,3685,3685,3685,0
20240513,162800,8841915465,3685,3685,3685,3685,0
20240513,162700,8841915465,3685,3685,3685,3685,0
20240513,162600,8841915465,3685,3685,3685,3685,0
20240513,162500,8841915465,3685,3685,3685,3685,0
20240513,162400,8841915465,3685,3685,3685,3685,0
20240513,162300,8841915465,3685,3685,3685,3685,0
20240513,162200,8841915465,3685,3685,3685,3685,0
20240513,162100,8841915465,3685,3685,3685,3685,0
20240513,162000,8841915465,3685,3685,3685,3685,0
20240513,161900,8841915465,3685,3685,3685,3685,0
20240513,161800,8841915465,3685,3685,3685,3685,0
20240513,161700,8841915465,3685,3685,3685,3685,0
20240513,161600,8841915465,3685,3685,3685,3685,0
20240513,161500,8841915465,3685,3685,3685,3685,0
20240513,161400,8841915465,3685,3685,3685,3685,35077
20240513,161300,8841915465,3685,3685,3685,3685,0
20240513,161200,8841915465,3685,3685,3685,3685,0
20240513,161100,8841915465,3685,3685,3685,3685,0
20240513,161000,8841915465,3685,3685,3685,3685,0
20240513,160900,8841915465,3685,3685,3685,3685,0
20240513,160800,8841915465,3685,3685,3685,3685,0
20240513,160700,8841915465,3685,3685,3685,3685,0
20240513,160600,8841915465,3685,3685,3685,3685,0
20240513,160500,8841915465,3685,3685,3685,3685,0
20240513,160400,8841915465,3685,3685,3685,3685,0
20240513,160300,8841915465,3685,3685,3685,3685,0
20240513,160200,8841915465,3685,3685,3685,3685,0
20240513,160100,8841915465,3685,3685,3685,3685,0
20240513,160000,8841915465,3685,3685,3685,3685,0
20240513,155900,8841915465,3685,3685,3685,3685,0
20240513,155800,8841915465,3685,3685,3685,3685,0
20240513,155700,8841915465,3685,3685,3685,3685,0
20240513,155600,8841915465,3685,3685,3685,3685,0
20240513,155500,8841915465,3685,3685,3685,3685,0
20240513,155400,8841915465,3685,3685,3685,3685,0
20240513,155300,8841915465,3685,3685,3685,3685,0
20240513,155200,8841915465,3685,3685,3685,3685,0
20240513,155100,8841915465,3685,3685,3685,3685,0
20240513,155000,8841915465,3685,3685,3685,3685,0
20240513,154900,8841915465,3685,3685,3685,3685,0
20240513,154800,8841915465,3685,3685,3685,3685,0
20240513,154700,8841915465,3685,3685,3685,3685,0
20240513,154600,8841915465,3685,3685,3685,3685,0
20240513,154500,8841915465,3685,3685,3685,3685,0
20240513,154400,8841915465,3685,3685,3685,3685,35077
20240513,154300,8841915465,3685,3685,3685,3685,0
20240513,154200,8841915465,3685,3685,3685,3685,0
20240513,154100,8841915465,3685,3685,3685,3685,0
20240513,154000,8841915465,3685,3685,3685,3685,0
20240513,153900,8841915465,3685,3685,3685,3685,0
20240513,153800,8841915465,3685,3685,3685,3685,0
20240513,153700,8841915465,3685,3685,3685,3685,0
20240513,153600,8841915465,3685,3685,3685,3685,0
20240513,153500,8841915465,3685,3685,3685,3685,0
20240513,153400,8841915465,3685,3685,3685,3685,0
20240513,153300,8841915465,3685,3685,3685,3685,0
20240513,153200,8841915465,3685,3685,3685,3685,0
20240513,153100,8841915465,3685,3685,3685,3685,0
20240513,153000,8841915465,3685,3685,3685,3685,35077
20240513,152900,8712656720,3710,3710,3710,3710,0
20240513,152800,8712656720,3710,3710,3710,3710,0
20240513,152700,8712656720,3710,3710,3710,3710,0
20240513,152600,8712656720,3710,3710,3710,3710,0
20240513,152500,8712656720,3710,3710,3710,3710,0
20240513,152400,8712656720,3710,3710,3710,3710,0
20240513,152300,8712656720,3710,3710,3710,3710,0
20240513,152200,8712656720,3710,3710,3710,3710,0
20240513,152100,8712656720,3710,3710,3710,3710,0
20240513,152000,8712656720,3710,3710,3710,3710,0
20240513,151900,8712656720,3710,3695,3715,3690,6804
20240513,151800,8687453090,3700,3680,3700,3680,5727
20240513,151700,8666349415,3680,3670,3680,3670,1686
20240513,151600,8660152890,3670,3685,3685,3670,2439
20240513,151500,8651181995,3680,3700,3700,3680,10694
20240513,151400,8611796620,3700,3715,3715,3695,15752
20240513,151300,8553495985,3720,3715,3720,3715,5133
20240513,151200,8534420690,3715,3710,3715,3705,251
20240513,151100,8533489695,3710,3710,3710,3710,464
20240513,151000,8531768255,3710,3710,3710,3705,3333
20240513,150900,8519402885,3710,3710,3710,3710,1039
20240513,150800,8515548195,3710,3710,3710,3710,366
20240513,150700,8514190335,3710,3705,3710,3705,540
20240513,150600,8512186950,3710,3710,3710,3705,396
20240513,150500,8510718390,3710,3705,3710,3705,1448
20240513,150400,8505352200,3705,3710,3710,3705,886
20240513,150300,8502069420,3710,3705,3710,3705,456
20240513,150200,8500379590,3705,3700,3710,3700,3214
20240513,150100,8488467310,3705,3705,3705,3700,312
20240513,150000,8487312205,3705,3710,3710,3700,703
20240513,145900,8484709555,3710,3685,3710,3685,10137
20240513,145800,8447252155,3685,3685,3690,3680,5658
20240513,145700,8426402415,3685,3690,3690,3680,2497
20240513,145600,8417207935,3690,3690,3690,3690,304
20240513,145500,8416086175,3685,3695,3695,3680,12034
20240513,145400,8371686425,3695,3685,3695,3685,5344
20240513,145300,8351971720,3690,3690,3690,3685,687
20240513,145200,8349437025,3690,3685,3690,3685,152
20240513,145100,8348876165,3690,3685,3690,3680,13303
20240513,145000,8299803205,3690,3685,3690,3680,2637
20240513,144900,8290089605,3685,3685,3685,3680,1324
20240513,144800,8285214955,3685,3680,3685,3680,333
20240513,144700,8283987885,3685,3685,3690,3675,3282
20240513,144600,8271900145,3685,3685,3690,3680,7631
20240513,144500,8243800860,3685,3690,3690,3685,720
20240513,144400,8241145955,3690,3685,3690,3685,479
20240513,144300,8239378975,3680,3670,3680,3670,3380
20240513,144200,8226946615,3670,3670,3670,3665,3381
20240513,144100,8214553780,3670,3675,3675,3670,4493
20240513,144000,8198048290,3675,3665,3675,3665,864
20240513,143900,8194879170,3670,3670,3675,3670,576
20240513,143800,8192764090,3670,3670,3670,3665,1733
20240513,143700,8186409845,3670,3675,3675,3665,1384
20240513,143600,8181334645,3675,3670,3675,3670,2265
20240513,143500,8173021205,3670,3675,3675,3665,1332
20240513,143400,8168133770,3675,3675,3675,3670,3372
20240513,143300,8155751615,3675,3675,3675,3675,331
20240513,143200,8154535190,3675,3670,3680,3670,2374
20240513,143100,8145813905,3670,3670,3675,3670,414
20240513,143000,8144293840,3670,3670,3670,3665,674
20240513,142900,8141821205,3670,3670,3675,3665,1556
20240513,142800,8136114065,3675,3670,3675,3670,616
20240513,142700,8133851110,3675,3670,3675,3670,740
20240513,142600,8131134270,3675,3685,3685,3665,2142
20240513,142500,8123269160,3685,3680,3690,3680,436
20240513,142400,8121663315,3685,3685,3685,3680,1256
20240513,142300,8117039000,3685,3680,3685,3675,592
20240513,142200,8114860495,3680,3675,3680,3675,664
20240513,142100,8112419230,3675,3680,3680,3675,329
20240513,142000,8111208705,3680,3680,3680,3670,1577
20240513,141900,8105413640,3680,3685,3685,3675,1177
20240513,141800,8101081345,3685,3680,3685,3675,344
20240513,141700,8099815100,3680,3685,3685,3680,801
20240513,141600,8096866525,3685,3685,3690,3680,1641
20240513,141500,8090823245,3685,3685,3690,3680,1060
20240513,141400,8086918315,3685,3680,3685,3680,447
20240513,141300,8085271515,3685,3685,3685,3680,466
20240513,141200,8083554475,3680,3680,3685,3680,626
20240513,141100,8081250005,3680,3675,3680,3675,411
20240513,141000,8079738235,3675,3675,3675,3670,352
20240513,140900,8078444705,3675,3675,3675,3670,557
20240513,140800,8076398010,3675,3665,3675,3665,752
20240513,140700,8073638240,3670,3670,3670,3665,1190
20240513,140600,8069275050,3670,3670,3670,3665,913
20240513,140500,8065925330,3670,3665,3670,3665,668
20240513,140400,8063475230,3665,3670,3670,3665,289
20240513,140300,8062414705,3670,3665,3670,3665,1473
20240513,140200,8057012790,3670,3685,3685,3670,13921
20240513,140100,8005844160,3685,3685,3690,3685,389
20240513,140000,8004409095,3690,3680,3690,3680,599
20240513,135900,8002201175,3690,3690,3690,3680,3080
20240513,135800,7990851880,3685,3695,3700,3680,10056
20240513,135700,7953802865,3700,3695,3700,3690,1098
20240513,135600,7949742540,3695,3705,3705,3685,1863
20240513,135500,7942863830,3705,3705,3705,3695,1521
20240513,135400,7937234800,3705,3705,3705,3700,407
20240513,135300,7935727140,3705,3700,3705,3700,1355
20240513,135200,7930712980,3700,3700,3700,3695,709
20240513,135100,7928089930,3700,3700,3710,3700,1513
20240513,135000,7922486150,3705,3700,3705,3695,1934
20240513,134900,7915329700,3700,3695,3700,3695,585
20240513,134800,7913166320,3695,3695,3700,3695,1323
20240513,134700,7908276855,3700,3700,3700,3695,845
20240513,134600,7905151185,3700,3700,3700,3695,4425
20240513,134500,7888787790,3695,3690,3700,3690,481
20240513,134400,7887010535,3690,3700,3700,3690,1832
20240513,134300,7880236555,3695,3685,3700,3685,1958
20240513,134200,7873008935,3690,3690,3690,3685,1511
20240513,134100,7867440420,3690,3685,3695,3685,1432
20240513,134000,7862153445,3700,3685,3700,3685,4202
20240513,133900,7846633855,3685,3690,3690,3685,328
20240513,133800,7845423870,3685,3685,3685,3680,362
20240513,133700,7844090225,3680,3680,3680,3675,837
20240513,133600,7841010610,3680,3680,3680,3675,539
20240513,133500,7839027565,3680,3680,3685,3680,303
20240513,133400,7837912305,3675,3680,3685,3675,773
20240513,133300,7835068705,3675,3680,3680,3670,2434
20240513,133200,7826119270,3690,3680,3690,3680,727
20240513,133100,7823439555,3685,3685,3685,3680,872
20240513,133000,7820228245,3685,3690,3690,3685,1228
20240513,132900,7815701465,3690,3685,3690,3680,361
20240513,132800,7814370460,3685,3680,3685,3680,679
20240513,132700,7811869300,3680,3675,3680,3670,2214
20240513,132600,7803732870,3675,3670,3675,3660,2447
20240513,132500,7794758945,3675,3665,3675,3660,1790
20240513,132400,7788192970,3665,3665,3665,3660,250
20240513,132300,7787276780,3665,3665,3665,3660,425
20240513,132200,7785719240,3665,3665,3665,3660,935
20240513,132100,7782295585,3665,3660,3665,3655,1542
20240513,132000,7776656275,3660,3665,3665,3660,1560
20240513,131900,7770944255,3660,3660,3665,3660,1393
20240513,131800,7765843780,3665,3670,3670,3665,4280
20240513,131700,7750150430,3670,3675,3675,3670,1000
20240513,131600,7746479560,3675,3670,3675,3670,1274
20240513,131500,7741801460,3670,3670,3670,3665,568
20240513,131400,7739717775,3670,3670,3670,3665,3532
20240513,131300,7726759760,3675,3670,3680,3670,1278
20240513,131200,7722062015,3670,3680,3680,3665,13581
20240513,131100,7672202075,3680,3675,3680,3670,16398
20240513,131000,7611948685,3680,3685,3685,3680,10047
20240513,130900,7574974820,3685,3685,3685,3680,3230
20240513,130800,7563084325,3685,3700,3705,3680,7314
20240513,130700,7536109380,3700,3705,3710,3700,5167
20240513,130600,7516985790,3700,3705,3710,3700,623
20240513,130500,7514677300,3710,3705,3710,3700,1471
20240513,130400,7509225345,3710,3715,3715,3700,6364
20240513,130300,7485622730,3715,3720,3720,3715,1491
20240513,130200,7480078390,3720,3720,3720,3715,478
20240513,130100,7478300310,3720,3720,3720,3715,477
20240513,130000,7476526800,3715,3725,3725,3715,5462
20240513,125900,7456216580,3725,3725,3725,3720,1532
20240513,125800,7450513805,3725,3725,3725,3720,703
20240513,125700,7447895195,3725,3725,3725,3720,486
20240513,125600,7446084900,3720,3725,3725,3720,462
20240513,125500,7444364710,3725,3725,3725,3720,302
20240513,125400,7443239980,3725,3725,3725,3720,965
20240513,125300,7439648265,3725,3725,3725,3720,695
20240513,125200,7437059580,3725,3720,3725,3720,3671
20240513,125100,7423401875,3720,3720,3720,3710,6305
20240513,125000,7399994270,3720,3715,3720,3715,573
20240513,124900,7397864585,3715,3715,3720,3715,2815
20240513,124800,7387403735,3715,3715,3715,3710,1222
20240513,124700,7382864080,3715,3715,3715,3710,2019
20240513,124600,7375371065,3715,3715,3715,3710,933
20240513,124500,7371906715,3715,3710,3715,3710,3362
20240513,124400,7359423695,3715,3705,3715,3705,1768
20240513,124300,7352865525,3705,3710,3710,3700,333
20240513,124200,7351630910,3705,3700,3710,3700,2499
20240513,124100,7342381715,3695,3700,3700,3695,362
20240513,124000,7341042370,3695,3700,3700,3695,1066
20240513,123900,7337098425,3695,3695,3700,3695,645
20240513,123800,7334712280,3695,3700,3705,3695,598
20240513,123700,7332499850,3705,3700,3705,3700,565
20240513,123600,7330407185,3700,3705,3705,3700,3700
20240513,123500,7316715185,3700,3695,3700,3690,4137
20240513,123400,7301419300,3695,3695,3700,3690,850
20240513,123300,7298280000,3695,3695,3700,3690,629
20240513,123200,7295956570,3695,3695,3695,3690,943
20240513,123100,7292474400,3695,3695,3695,3690,1281
20240513,123000,7287741180,3700,3710,3710,3700,772
20240513,122900,7284882665,3705,3700,3705,3700,1798
20240513,122800,7278226220,3700,3695,3700,3695,1549
20240513,122700,7272495440,3695,3695,3700,3690,569
20240513,122600,7270394055,3695,3695,3700,3690,3531
20240513,122500,7257360820,3695,3695,3695,3690,634
20240513,122400,7255018350,3695,3690,3695,3690,677
20240513,122300,7252516925,3690,3695,3700,3690,1555
20240513,122200,7246769480,3695,3695,3700,3695,1065
20240513,122100,7242832890,3700,3695,3700,3690,2079
20240513,122000,7235158060,3695,3695,3695,3695,396
20240513,121900,7233694840,3695,3695,3695,3690,433
20240513,121800,7232094975,3695,3695,3695,3690,367
20240513,121700,7230738960,3685,3695,3695,3685,2193
20240513,121600,7222645425,3695,3695,3695,3690,4116
20240513,121500,7207438535,3695,3700,3700,3695,1809
20240513,121400,7200752455,3700,3705,3705,3700,1196
20240513,121300,7196326510,3705,3705,3705,3700,928
20240513,121200,7192889075,3700,3705,3705,3700,632
20240513,121100,7190547770,3705,3705,3715,3700,7458
20240513,121000,7162892815,3700,3700,3705,3700,933
20240513,120900,7159437480,3700,3705,3705,3700,1018
20240513,120800,7155667455,3710,3700,3710,3695,2295
20240513,120700,7147162175,3700,3705,3705,3700,1445
20240513,120600,7141814630,3700,3705,3705,3695,9499
20240513,120500,7106672075,3710,3705,3715,3705,5981
20240513,120400,7084506445,3705,3695,3705,3695,18841
20240513,120300,7014799070,3695,3700,3700,3695,3028
20240513,120200,7003596345,3690,3700,3710,3690,1445
20240513,120100,6998248500,3695,3695,3700,3695,600
20240513,120000,6996029800,3695,3695,3695,3690,284
20240513,115900,6994980595,3695,3680,3695,3680,1618
20240513,115800,6989017500,3675,3695,3700,3670,6074
20240513,115700,6966677875,3690,3710,3710,3690,36407
20240513,115600,6832192770,3710,3710,3710,3705,1343
20240513,115500,6827214200,3710,3710,3715,3705,1792
20240513,115400,6820570760,3720,3720,3720,3710,1381
20240513,115300,6815439670,3720,3725,3725,3715,1097
20240513,115200,6811358680,3725,3725,3725,3720,316
20240513,115100,6810182070,3720,3725,3725,3715,503
20240513,115000,6808309880,3725,3715,3725,3715,1580
20240513,114900,6802431235,3720,3725,3725,3715,1133
20240513,114800,6798216595,3725,3730,3730,3725,2361
20240513,114700,6789419580,3730,3730,3730,3725,1343
20240513,114600,6784414965,3730,3730,3730,3725,418
20240513,114500,6782855985,3730,3730,3730,3725,644
20240513,114400,6780454085,3730,3725,3730,3720,3147
20240513,114300,6768726075,3725,3725,3730,3725,668
20240513,114200,6766235360,3720,3725,3730,3720,846
20240513,114100,6763084500,3730,3720,3730,3720,1261
20240513,114000,6758382905,3725,3705,3730,3700,14485
20240513,113900,6704512180,3705,3715,3720,3700,10356
20240513,113800,6666170655,3715,3700,3720,3700,3107
20240513,113700,6654653105,3700,3695,3705,3690,1792
20240513,113600,6648030035,3690,3700,3705,3690,3823
20240513,113500,6633892080,3700,3700,3700,3695,852
20240513,113400,6630739745,3700,3690,3700,3685,2936
20240513,113300,6619898130,3695,3700,3700,3690,1698
20240513,113200,6613623945,3700,3710,3715,3700,8161
20240513,113100,6583393000,3710,3710,3710,3705,1346
20240513,113000,6578400165,3710,3705,3710,3705,1924
20240513,112900,6571269580,3710,3715,3715,3705,3536
20240513,112800,6558156140,3715,3725,3725,3710,9024
20240513,112700,6524599215,3730,3710,3735,3710,10846
20240513,112600,6484262040,3715,3710,3720,3705,17075
20240513,112500,6420844505,3710,3695,3710,3695,5358
20240513,112400,6401018345,3695,3685,3700,3685,5051
20240513,112300,6382373540,3685,3680,3685,3680,1908
20240513,112200,6375344240,3680,3685,3685,3680,568
20240513,112100,6373252650,3685,3685,3690,3680,1076
20240513,112000,6369286335,3685,3685,3690,3675,2351
20240513,111900,6360632810,3685,3680,3685,3675,1913
20240513,111800,6353592830,3675,3680,3680,3675,965
20240513,111700,6350042805,3680,3690,3690,3680,1274
20240513,111600,6345350130,3685,3695,3700,3685,2287
20240513,111500,6336904505,3690,3695,3700,3690,1673
20240513,111400,6330723465,3700,3680,3700,3680,3413
20240513,111300,6318130450,3680,3685,3685,3680,1908
20240513,111200,6311104155,3685,3685,3690,3680,3265
20240513,111100,6299069355,3685,3695,3695,3685,2515
20240513,111000,6289791085,3695,3670,3705,3665,22774
20240513,110900,6205970185,3670,3675,3680,3665,2814
20240513,110800,6195637855,3675,3670,3675,3655,5420
20240513,110700,6175751570,3660,3660,3670,3660,2537
20240513,110600,6166457450,3665,3665,3665,3660,2166
20240513,110500,6158524280,3670,3665,3670,3660,2082
20240513,110400,6150891545,3665,3665,3665,3650,2887
20240513,110300,6140333470,3660,3655,3665,3655,4574
20240513,110200,6123599745,3645,3635,3660,3635,13615
20240513,110100,6073913135,3635,3635,3645,3635,5066
20240513,110000,6055491320,3635,3640,3640,3625,7579
20240513,105900,6027967225,3640,3650,3660,3635,15108
20240513,105800,5972919850,3650,3625,3650,3625,19489
20240513,105700,5901965655,3625,3620,3625,3615,808
20240513,105600,5899040450,3620,3615,3620,3610,1359
20240513,105500,5894126305,3620,3625,3630,3615,3290
20240513,105400,5882214670,3630,3625,3630,3610,9673
20240513,105300,5847172830,3625,3610,3630,3605,11993
20240513,105200,5803823435,3610,3600,3610,3600,4611
20240513,105100,5787212520,3600,3595,3600,3595,4712
20240513,105000,5770256575,3590,3590,3590,3590,648
20240513,104900,5767930255,3590,3590,3590,3585,876
20240513,104800,5764785545,3585,3585,3585,3580,629
20240513,104700,5762531330,3580,3590,3590,3580,2972
20240513,104600,5751872780,3590,3590,3590,3590,256
20240513,104500,5750953740,3585,3590,3590,3580,748
20240513,104400,5748271500,3590,3590,3595,3585,1830
20240513,104300,5741707290,3590,3580,3595,3580,5446
20240513,104200,5722186330,3580,3580,3580,3575,383
20240513,104100,5720815865,3580,3585,3590,3580,2081
20240513,104000,5713362215,3590,3590,3590,3580,278
20240513,103900,5712366125,3580,3580,3590,3580,3148
20240513,103800,5701088980,3580,3575,3590,3570,8309
20240513,103700,5671372605,3570,3570,3570,3565,4223
20240513,103600,5656296845,3570,3575,3575,3565,17451
20240513,103500,5594009435,3575,3575,3575,3570,931
20240513,103400,5590684860,3570,3575,3575,3570,2138
20240513,103300,5583050475,3575,3590,3590,3570,3542
20240513,103200,5570389810,3590,3585,3590,3580,566
20240513,103100,5568362460,3585,3580,3585,3575,1142
20240513,103000,5564274935,3575,3575,3585,3575,1727
20240513,102900,5558092650,3580,3580,3580,3570,3910
20240513,102800,5544115430,3580,3570,3580,3570,553
20240513,102700,5542138455,3565,3570,3570,3565,268
20240513,102600,5541182265,3570,3570,3575,3570,1119
20240513,102500,5537184670,3565,3570,3580,3565,7918
20240513,102400,5508889795,3565,3555,3570,3555,4239
20240513,102300,5493785950,3555,3555,3560,3545,8794
20240513,102200,5462565120,3555,3550,3560,3545,11367
20240513,102100,5422218260,3545,3580,3585,3545,30807
20240513,102000,5312595085,3590,3595,3595,3575,24669
20240513,101900,5224242690,3590,3590,3595,3590,6995
20240513,101800,5199128580,3590,3590,3600,3590,3657
20240513,101700,5185993920,3595,3595,3595,3590,4381
20240513,101600,5170246145,3600,3600,3600,3595,12351
20240513,101500,5125791845,3605,3620,3620,3605,11971
20240513,101400,5082563750,3625,3625,3630,3620,2411
20240513,101300,5073829570,3625,3625,3630,3625,765
20240513,101200,5071056410,3625,3625,3630,3625,1641
20240513,101100,5065101285,3630,3640,3640,3620,24877
20240513,101000,4974946190,3640,3630,3640,3630,1152
20240513,100900,4970757560,3630,3630,3630,3625,487
20240513,100800,4968989880,3630,3635,3635,3625,1464
20240513,100700,4963678085,3630,3630,3635,3630,141
20240513,100600,4963165790,3630,3650,3650,3625,2779
20240513,100500,4953065300,3650,3630,3655,3630,8944
20240513,100400,4920459945,3640,3620,3640,3620,2752
20240513,100300,4910478790,3615,3610,3615,3610,1293
20240513,100200,4905807690,3610,3610,3615,3610,1484
20240513,100100,4900449950,3610,3615,3615,3605,5591
20240513,100000,4880277175,3615,3610,3615,3610,1153
20240513,095900,4876109090,3610,3620,3620,3610,1342
20240513,095800,4871262505,3615,3615,3620,3615,1958
20240513,095700,4864183835,3615,3610,3615,3610,2608
20240513,095600,4854768405,3610,3605,3615,3605,3024
20240513,095500,4843863775,3605,3605,3605,3600,5229
20240513,095400,4825021405,3605,3605,3610,3600,5716
20240513,095300,4804423170,3610,3605,3610,3605,1108
20240513,095200,4800428255,3610,3610,3610,3605,1070
20240513,095100,4796566585,3610,3610,3610,3610,1404
20240513,095000,4791498145,3605,3615,3615,3600,4948
20240513,094900,4773658445,3615,3610,3615,3610,1112
20240513,094800,4769644085,3610,3615,3615,3610,4003
20240513,094700,4755192575,3610,3615,3615,3610,1556
20240513,094600,4749574015,3615,3610,3615,3610,818
20240513,094500,4746619760,3610,3605,3610,3605,237
20240513,094400,4745765120,3605,3610,3610,3600,2809
20240513,094300,4735645965,3610,3615,3615,3605,1812
20240513,094200,4729103945,3615,3635,3640,3615,36665
20240513,094100,4595904885,3630,3605,3635,3605,9799
20240513,094000,4560361720,3605,3605,3610,3595,5993
20240513,093900,4538769865,3605,3605,3610,3600,4562
20240513,093800,4522320560,3605,3600,3605,3600,2189
20240513,093700,4514438560,3600,3595,3600,3595,1556
20240513,093600,4508844720,3595,3585,3595,3575,3830
20240513,093500,4495130365,3580,3590,3590,3580,6285
20240513,093400,4472584360,3590,3585,3590,3585,1852
20240513,093300,4465937690,3585,3585,3590,3580,2345
20240513,093200,4457523665,3585,3565,3585,3565,4772
20240513,093100,4440482155,3575,3570,3575,3550,13013
20240513,093000,4394146475,3570,3570,3570,3555,7548
20240513,092900,4367232435,3560,3600,3600,3550,38707
20240513,092800,4228974555,3600,3605,3615,3595,10798
20240513,092700,4190052845,3595,3605,3610,3580,13637
20240513,092600,4141039035,3600,3575,3600,3575,4031
20240513,092500,4126575395,3585,3575,3585,3570,4608
20240513,092400,4110106330,3575,3565,3575,3565,9169
20240513,092300,4077370705,3575,3580,3585,3565,11342
20240513,092200,4036866920,3580,3585,3600,3580,11195
20240513,092100,3996695250,3585,3575,3585,3565,11698
20240513,092000,3954920640,3575,3555,3575,3555,15888
20240513,091900,3898339705,3555,3505,3570,3490,65772
20240513,091800,3666802805,3520,3580,3585,3490,115897
20240513,091700,3257635690,3580,3595,3595,3565,52931
20240513,091600,3068468675,3590,3550,3620,3520,83009
20240513,091500,2772185400,3545,3640,3640,3540,61427
20240513,091400,2551846265,3635,3620,3635,3600,54519
20240513,091300,2354625745,3635,3705,3705,3620,83324
20240513,091200,2049424115,3705,3710,3710,3705,6455
20240513,091100,2025506335,3710,3715,3715,3700,20186
20240513,091000,1950734510,3715,3740,3740,3715,22591
20240513,090900,1866605070,3735,3730,3770,3725,11583
20240513,090800,1823326155,3730,3705,3740,3705,14666
20240513,090700,1768874880,3710,3705,3725,3700,26232
20240513,090600,1671400980,3705,3710,3725,3680,47055
20240513,090500,1497478380,3710,3780,3780,3710,46518
20240513,090400,1323065415,3765,3735,3785,3735,33108
20240513,090300,1198429455,3745,3720,3745,3715,21148
20240513,090200,1119662215,3725,3755,3770,3725,30213
20240513,090100,1006455060,3745,3730,3755,3670,68529
20240513,090000,752045070,3715,3870,3900,3670,165785