stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,202800,1074774325,3440,3440,3440,3440,5850
20240513,202700,1074774325,3440,3440,3440,3440,0
20240513,202600,1074774325,3440,3440,3440,3440,0
20240513,202500,1074774325,3440,3440,3440,3440,0
20240513,202400,1074774325,3440,3440,3440,3440,0
20240513,202300,1074774325,3440,3440,3440,3440,0
20240513,202200,1074774325,3440,3440,3440,3440,0
20240513,202100,1074774325,3440,3440,3440,3440,0
20240513,202000,1074774325,3440,3440,3440,3440,0
20240513,201900,1074774325,3440,3440,3440,3440,0
20240513,201800,1074774325,3440,3440,3440,3440,0
20240513,201700,1074774325,3440,3440,3440,3440,0
20240513,201600,1074774325,3440,3440,3440,3440,0
20240513,201500,1074774325,3440,3440,3440,3440,0
20240513,201400,1074774325,3440,3440,3440,3440,0
20240513,201300,1074774325,3440,3440,3440,3440,0
20240513,201200,1074774325,3440,3440,3440,3440,0
20240513,201100,1074774325,3440,3440,3440,3440,0
20240513,201000,1074774325,3440,3440,3440,3440,0
20240513,200900,1074774325,3440,3440,3440,3440,0
20240513,200800,1074774325,3440,3440,3440,3440,0
20240513,200700,1074774325,3440,3440,3440,3440,0
20240513,200600,1074774325,3440,3440,3440,3440,0
20240513,200500,1074774325,3440,3440,3440,3440,0
20240513,200400,1074774325,3440,3440,3440,3440,0
20240513,200300,1074774325,3440,3440,3440,3440,0
20240513,200200,1074774325,3440,3440,3440,3440,0
20240513,200100,1074774325,3440,3440,3440,3440,0
20240513,200000,1074774325,3440,3440,3440,3440,0
20240513,195900,1074774325,3440,3440,3440,3440,0
20240513,195800,1074774325,3440,3440,3440,3440,5850
20240513,195700,1074774325,3440,3440,3440,3440,0
20240513,195600,1074774325,3440,3440,3440,3440,0
20240513,195500,1074774325,3440,3440,3440,3440,0
20240513,195400,1074774325,3440,3440,3440,3440,0
20240513,195300,1074774325,3440,3440,3440,3440,0
20240513,195200,1074774325,3440,3440,3440,3440,0
20240513,195100,1074774325,3440,3440,3440,3440,0
20240513,195000,1074774325,3440,3440,3440,3440,0
20240513,194900,1074774325,3440,3440,3440,3440,0
20240513,194800,1074774325,3440,3440,3440,3440,0
20240513,194700,1074774325,3440,3440,3440,3440,0
20240513,194600,1074774325,3440,3440,3440,3440,0
20240513,194500,1074774325,3440,3440,3440,3440,0
20240513,194400,1074774325,3440,3440,3440,3440,0
20240513,194300,1074774325,3440,3440,3440,3440,0
20240513,194200,1074774325,3440,3440,3440,3440,0
20240513,194100,1074774325,3440,3440,3440,3440,0
20240513,194000,1074774325,3440,3440,3440,3440,0
20240513,193900,1074774325,3440,3440,3440,3440,0
20240513,193800,1074774325,3440,3440,3440,3440,0
20240513,193700,1074774325,3440,3440,3440,3440,0
20240513,193600,1074774325,3440,3440,3440,3440,0
20240513,193500,1074774325,3440,3440,3440,3440,0
20240513,193400,1074774325,3440,3440,3440,3440,0
20240513,193300,1074774325,3440,3440,3440,3440,0
20240513,193200,1074774325,3440,3440,3440,3440,0
20240513,193100,1074774325,3440,3440,3440,3440,0
20240513,193000,1074774325,3440,3440,3440,3440,0
20240513,192900,1074774325,3440,3440,3440,3440,0
20240513,192800,1074774325,3440,3440,3440,3440,5850
20240513,192700,1074774325,3440,3440,3440,3440,0
20240513,192600,1074774325,3440,3440,3440,3440,0
20240513,192500,1074774325,3440,3440,3440,3440,0
20240513,192400,1074774325,3440,3440,3440,3440,0
20240513,192300,1074774325,3440,3440,3440,3440,0
20240513,192200,1074774325,3440,3440,3440,3440,0
20240513,192100,1074774325,3440,3440,3440,3440,0
20240513,192000,1074774325,3440,3440,3440,3440,0
20240513,191900,1074774325,3440,3440,3440,3440,0
20240513,191800,1074774325,3440,3440,3440,3440,0
20240513,191700,1074774325,3440,3440,3440,3440,0
20240513,191600,1074774325,3440,3440,3440,3440,0
20240513,191500,1074774325,3440,3440,3440,3440,0
20240513,191400,1074774325,3440,3440,3440,3440,0
20240513,191300,1074774325,3440,3440,3440,3440,0
20240513,191200,1074774325,3440,3440,3440,3440,0
20240513,191100,1074774325,3440,3440,3440,3440,0
20240513,191000,1074774325,3440,3440,3440,3440,0
20240513,190900,1074774325,3440,3440,3440,3440,0
20240513,190800,1074774325,3440,3440,3440,3440,0
20240513,190700,1074774325,3440,3440,3440,3440,0
20240513,190600,1074774325,3440,3440,3440,3440,0
20240513,190500,1074774325,3440,3440,3440,3440,0
20240513,190400,1074774325,3440,3440,3440,3440,0
20240513,190300,1074774325,3440,3440,3440,3440,0
20240513,190200,1074774325,3440,3440,3440,3440,0
20240513,190100,1074774325,3440,3440,3440,3440,0
20240513,190000,1074774325,3440,3440,3440,3440,0
20240513,185900,1074774325,3440,3440,3440,3440,0
20240513,185800,1074774325,3440,3440,3440,3440,5850
20240513,185700,1074774325,3440,3440,3440,3440,0
20240513,185600,1074774325,3440,3440,3440,3440,0
20240513,185500,1074774325,3440,3440,3440,3440,0
20240513,185400,1074774325,3440,3440,3440,3440,0
20240513,185300,1074774325,3440,3440,3440,3440,0
20240513,185200,1074774325,3440,3440,3440,3440,0
20240513,185100,1074774325,3440,3440,3440,3440,0
20240513,185000,1074774325,3440,3440,3440,3440,0
20240513,184900,1074774325,3440,3440,3440,3440,0
20240513,184800,1074774325,3440,3440,3440,3440,0
20240513,184700,1074774325,3440,3440,3440,3440,0
20240513,184600,1074774325,3440,3440,3440,3440,0
20240513,184500,1074774325,3440,3440,3440,3440,0
20240513,184400,1074774325,3440,3440,3440,3440,0
20240513,184300,1074774325,3440,3440,3440,3440,0
20240513,184200,1074774325,3440,3440,3440,3440,0
20240513,184100,1074774325,3440,3440,3440,3440,0
20240513,184000,1074774325,3440,3440,3440,3440,0
20240513,183900,1074774325,3440,3440,3440,3440,0
20240513,183800,1074774325,3440,3440,3440,3440,0
20240513,183700,1074774325,3440,3440,3440,3440,0
20240513,183600,1074774325,3440,3440,3440,3440,0
20240513,183500,1074774325,3440,3440,3440,3440,0
20240513,183400,1074774325,3440,3440,3440,3440,0
20240513,183300,1074774325,3440,3440,3440,3440,0
20240513,183200,1074774325,3440,3440,3440,3440,0
20240513,183100,1074774325,3440,3440,3440,3440,0
20240513,183000,1074774325,3440,3440,3440,3440,0
20240513,182900,1074774325,3440,3440,3440,3440,0
20240513,182800,1074774325,3440,3440,3440,3440,5850
20240513,182700,1074774325,3440,3440,3440,3440,0
20240513,182600,1074774325,3440,3440,3440,3440,0
20240513,182500,1074774325,3440,3440,3440,3440,0
20240513,182400,1074774325,3440,3440,3440,3440,0
20240513,182300,1074774325,3440,3440,3440,3440,0
20240513,182200,1074774325,3440,3440,3440,3440,0
20240513,182100,1074774325,3440,3440,3440,3440,0
20240513,182000,1074774325,3440,3440,3440,3440,0
20240513,181900,1074774325,3440,3440,3440,3440,0
20240513,181800,1074774325,3440,3440,3440,3440,0
20240513,181700,1074774325,3440,3440,3440,3440,0
20240513,181600,1074774325,3440,3440,3440,3440,0
20240513,181500,1074774325,3440,3440,3440,3440,0
20240513,181400,1074774325,3440,3440,3440,3440,0
20240513,181300,1074774325,3440,3440,3440,3440,0
20240513,181200,1074774325,3440,3440,3440,3440,0
20240513,181100,1074774325,3440,3440,3440,3440,0
20240513,181000,1074774325,3440,3440,3440,3440,0
20240513,180900,1074774325,3440,3440,3440,3440,0
20240513,180800,1074774325,3440,3440,3440,3440,0
20240513,180700,1074774325,3440,3440,3440,3440,0
20240513,180600,1074774325,3440,3440,3440,3440,0
20240513,180500,1074774325,3440,3440,3440,3440,0
20240513,180400,1074774325,3440,3440,3440,3440,0
20240513,180300,1074774325,3440,3440,3440,3440,0
20240513,180200,1074774325,3440,3440,3440,3440,0
20240513,180100,1074774325,3440,3440,3440,3440,0
20240513,180000,1074774325,3440,3440,3440,3440,0
20240513,175900,1074774325,3440,3440,3440,3440,0
20240513,175800,1074774325,3440,3440,3440,3440,5850
20240513,175700,1074774325,3440,3440,3440,3440,0
20240513,175600,1074774325,3440,3440,3440,3440,0
20240513,175500,1074774325,3440,3440,3440,3440,0
20240513,175400,1074774325,3440,3440,3440,3440,0
20240513,175300,1074774325,3440,3440,3440,3440,0
20240513,175200,1074774325,3440,3440,3440,3440,0
20240513,175100,1074774325,3440,3440,3440,3440,0
20240513,175000,1074774325,3440,3440,3440,3440,0
20240513,174900,1074774325,3440,3440,3440,3440,0
20240513,174800,1074774325,3440,3440,3440,3440,0
20240513,174700,1074774325,3440,3440,3440,3440,0
20240513,174600,1074774325,3440,3440,3440,3440,0
20240513,174500,1074774325,3440,3440,3440,3440,0
20240513,174400,1074774325,3440,3440,3440,3440,0
20240513,174300,1074774325,3440,3440,3440,3440,0
20240513,174200,1074774325,3440,3440,3440,3440,0
20240513,174100,1074774325,3440,3440,3440,3440,0
20240513,174000,1074774325,3440,3440,3440,3440,0
20240513,173900,1074774325,3440,3440,3440,3440,0
20240513,173800,1074774325,3440,3440,3440,3440,0
20240513,173700,1074774325,3440,3440,3440,3440,0
20240513,173600,1074774325,3440,3440,3440,3440,0
20240513,173500,1074774325,3440,3440,3440,3440,0
20240513,173400,1074774325,3440,3440,3440,3440,0
20240513,173300,1074774325,3440,3440,3440,3440,0
20240513,173200,1074774325,3440,3440,3440,3440,0
20240513,173100,1074774325,3440,3440,3440,3440,0
20240513,173000,1074774325,3440,3440,3440,3440,0
20240513,172900,1074774325,3440,3440,3440,3440,0
20240513,172800,1074774325,3440,3440,3440,3440,5850
20240513,172700,1074774325,3440,3440,3440,3440,0
20240513,172600,1074774325,3440,3440,3440,3440,0
20240513,172500,1074774325,3440,3440,3440,3440,0
20240513,172400,1074774325,3440,3440,3440,3440,0
20240513,172300,1074774325,3440,3440,3440,3440,0
20240513,172200,1074774325,3440,3440,3440,3440,0
20240513,172100,1074774325,3440,3440,3440,3440,0
20240513,172000,1074774325,3440,3440,3440,3440,0
20240513,171900,1074774325,3440,3440,3440,3440,0
20240513,171800,1074774325,3440,3440,3440,3440,0
20240513,171700,1074774325,3440,3440,3440,3440,0
20240513,171600,1074774325,3440,3440,3440,3440,0
20240513,171500,1074774325,3440,3440,3440,3440,0
20240513,171400,1074774325,3440,3440,3440,3440,0
20240513,171300,1074774325,3440,3440,3440,3440,0
20240513,171200,1074774325,3440,3440,3440,3440,0
20240513,171100,1074774325,3440,3440,3440,3440,0
20240513,171000,1074774325,3440,3440,3440,3440,0
20240513,170900,1074774325,3440,3440,3440,3440,0
20240513,170800,1074774325,3440,3440,3440,3440,0
20240513,170700,1074774325,3440,3440,3440,3440,0
20240513,170600,1074774325,3440,3440,3440,3440,0
20240513,170500,1074774325,3440,3440,3440,3440,0
20240513,170400,1074774325,3440,3440,3440,3440,0
20240513,170300,1074774325,3440,3440,3440,3440,0
20240513,170200,1074774325,3440,3440,3440,3440,0
20240513,170100,1074774325,3440,3440,3440,3440,0
20240513,170000,1074774325,3440,3440,3440,3440,0
20240513,165900,1074774325,3440,3440,3440,3440,0
20240513,165800,1074774325,3440,3440,3440,3440,5850
20240513,165700,1074774325,3440,3440,3440,3440,0
20240513,165600,1074774325,3440,3440,3440,3440,0
20240513,165500,1074774325,3440,3440,3440,3440,0
20240513,165400,1074774325,3440,3440,3440,3440,0
20240513,165300,1074774325,3440,3440,3440,3440,0
20240513,165200,1074774325,3440,3440,3440,3440,0
20240513,165100,1074774325,3440,3440,3440,3440,0
20240513,165000,1074774325,3440,3440,3440,3440,0
20240513,164900,1074774325,3440,3440,3440,3440,0
20240513,164800,1074774325,3440,3440,3440,3440,0
20240513,164700,1074774325,3440,3440,3440,3440,0
20240513,164600,1074774325,3440,3440,3440,3440,0
20240513,164500,1074774325,3440,3440,3440,3440,0
20240513,164400,1074774325,3440,3440,3440,3440,0
20240513,164300,1074774325,3440,3440,3440,3440,0
20240513,164200,1074774325,3440,3440,3440,3440,0
20240513,164100,1074774325,3440,3440,3440,3440,0
20240513,164000,1074774325,3440,3440,3440,3440,0
20240513,163900,1074774325,3440,3440,3440,3440,0
20240513,163800,1074774325,3440,3440,3440,3440,0
20240513,163700,1074774325,3440,3440,3440,3440,0
20240513,163600,1074774325,3440,3440,3440,3440,0
20240513,163500,1074774325,3440,3440,3440,3440,0
20240513,163400,1074774325,3440,3440,3440,3440,0
20240513,163300,1074774325,3440,3440,3440,3440,0
20240513,163200,1074774325,3440,3440,3440,3440,0
20240513,163100,1074774325,3440,3440,3440,3440,0
20240513,163000,1074774325,3440,3440,3440,3440,0
20240513,162900,1074774325,3440,3440,3440,3440,0
20240513,162800,1074774325,3440,3440,3440,3440,5850
20240513,162700,1074774325,3440,3440,3440,3440,0
20240513,162600,1074774325,3440,3440,3440,3440,0
20240513,162500,1074774325,3440,3440,3440,3440,0
20240513,162400,1074774325,3440,3440,3440,3440,0
20240513,162300,1074774325,3440,3440,3440,3440,0
20240513,162200,1074774325,3440,3440,3440,3440,0
20240513,162100,1074774325,3440,3440,3440,3440,0
20240513,162000,1074774325,3440,3440,3440,3440,0
20240513,161900,1074774325,3440,3440,3440,3440,0
20240513,161800,1074774325,3440,3440,3440,3440,0
20240513,161700,1074774325,3440,3440,3440,3440,0
20240513,161600,1074774325,3440,3440,3440,3440,0
20240513,161500,1074774325,3440,3440,3440,3440,0
20240513,161400,1074774325,3440,3440,3440,3440,0
20240513,161300,1074774325,3440,3440,3440,3440,0
20240513,161200,1074774325,3440,3440,3440,3440,0
20240513,161100,1074774325,3440,3440,3440,3440,0
20240513,161000,1074774325,3440,3440,3440,3440,0
20240513,160900,1074774325,3440,3440,3440,3440,0
20240513,160800,1074774325,3440,3440,3440,3440,0
20240513,160700,1074774325,3440,3440,3440,3440,0
20240513,160600,1074774325,3440,3440,3440,3440,0
20240513,160500,1074774325,3440,3440,3440,3440,0
20240513,160400,1074774325,3440,3440,3440,3440,0
20240513,160300,1074774325,3440,3440,3440,3440,0
20240513,160200,1074774325,3440,3440,3440,3440,0
20240513,160100,1074774325,3440,3440,3440,3440,0
20240513,160000,1074774325,3440,3440,3440,3440,0
20240513,155900,1074774325,3440,3440,3440,3440,0
20240513,155800,1074774325,3440,3440,3440,3440,5850
20240513,155700,1074774325,3440,3440,3440,3440,0
20240513,155600,1074774325,3440,3440,3440,3440,0
20240513,155500,1074774325,3440,3440,3440,3440,0
20240513,155400,1074774325,3440,3440,3440,3440,0
20240513,155300,1074774325,3440,3440,3440,3440,0
20240513,155200,1074774325,3440,3440,3440,3440,0
20240513,155100,1074774325,3440,3440,3440,3440,0
20240513,155000,1074774325,3440,3440,3440,3440,0
20240513,154900,1074774325,3440,3440,3440,3440,0
20240513,154800,1074774325,3440,3440,3440,3440,0
20240513,154700,1074774325,3440,3440,3440,3440,0
20240513,154600,1074774325,3440,3440,3440,3440,0
20240513,154500,1074774325,3440,3440,3440,3440,0
20240513,154400,1074774325,3440,3440,3440,3440,0
20240513,154300,1074774325,3440,3440,3440,3440,0
20240513,154200,1074774325,3440,3440,3440,3440,0
20240513,154100,1074774325,3440,3440,3440,3440,0
20240513,154000,1074774325,3440,3440,3440,3440,0
20240513,153900,1074774325,3440,3440,3440,3440,0
20240513,153800,1074774325,3440,3440,3440,3440,0
20240513,153700,1074774325,3440,3440,3440,3440,0
20240513,153600,1074774325,3440,3440,3440,3440,0
20240513,153500,1074774325,3440,3440,3440,3440,0
20240513,153400,1074774325,3440,3440,3440,3440,0
20240513,153300,1074774325,3440,3440,3440,3440,0
20240513,153200,1074774325,3440,3440,3440,3440,0
20240513,153100,1074774325,3440,3440,3440,3440,0
20240513,153000,1074774325,3440,3440,3440,3440,5850
20240513,152900,1054650325,3480,3480,3480,3480,0
20240513,152800,1054650325,3480,3480,3480,3480,0
20240513,152700,1054650325,3480,3480,3480,3480,0
20240513,152600,1054650325,3480,3480,3480,3480,0
20240513,152500,1054650325,3480,3480,3480,3480,0
20240513,152400,1054650325,3480,3480,3480,3480,0
20240513,152300,1054650325,3480,3480,3480,3480,0
20240513,152200,1054650325,3480,3480,3480,3480,0
20240513,152100,1054650325,3480,3480,3480,3480,0
20240513,152000,1054650325,3480,3480,3480,3480,0
20240513,151900,1054650325,3480,3470,3480,3470,858
20240513,151800,1051672070,3470,3470,3470,3470,51
20240513,151700,1051495100,3475,3475,3475,3475,0
20240513,151600,1051495100,3475,3475,3475,3475,1
20240513,151500,1051491625,3465,3470,3480,3465,318
20240513,151400,1050387530,3460,3455,3460,3455,2672
20240513,151300,1041143860,3460,3455,3460,3455,723
20240513,151200,1038645885,3455,3445,3455,3445,1000
20240513,151100,1035194685,3445,3445,3445,3445,1
20240513,151000,1035191240,3440,3440,3440,3440,1200
20240513,150900,1031063240,3450,3450,3450,3450,6
20240513,150800,1031042540,3450,3450,3450,3450,3
20240513,150700,1031032190,3440,3450,3450,3440,636
20240513,150600,1028844240,3450,3435,3450,3435,106
20240513,150500,1028479620,3440,3445,3450,3440,810
20240513,150400,1025693160,3445,3445,3445,3445,100
20240513,150300,1025348660,3450,3450,3450,3450,0
20240513,150200,1025348660,3450,3445,3450,3445,186
20240513,150100,1024707885,3440,3440,3440,3440,0
20240513,150000,1024707885,3440,3440,3440,3440,500
20240513,145900,1022987885,3440,3440,3440,3440,2
20240513,145800,1022981005,3440,3445,3445,3440,505
20240513,145700,1021243780,3450,3450,3450,3450,3
20240513,145600,1021233430,3440,3440,3440,3440,257
20240513,145500,1020349350,3440,3440,3440,3440,0
20240513,145400,1020349350,3440,3440,3440,3440,50
20240513,145300,1020177350,3445,3445,3445,3445,552
20240513,145200,1018275710,3450,3450,3450,3450,0
20240513,145100,1018275710,3450,3450,3450,3450,0
20240513,145000,1018275710,3450,3450,3450,3450,208
20240513,144900,1017558110,3450,3450,3450,3450,200
20240513,144800,1016868110,3450,3450,3450,3450,0
20240513,144700,1016868110,3450,3450,3450,3450,0
20240513,144600,1016868110,3450,3450,3450,3450,0
20240513,144500,1016868110,3450,3450,3450,3450,0
20240513,144400,1016868110,3450,3450,3450,3450,0
20240513,144300,1016868110,3450,3450,3450,3450,0
20240513,144200,1016868110,3450,3450,3450,3450,0
20240513,144100,1016868110,3450,3450,3450,3450,1000
20240513,144000,1013418110,3450,3450,3450,3450,0
20240513,143900,1013418110,3450,3450,3450,3450,20
20240513,143800,1013349110,3450,3450,3450,3450,0
20240513,143700,1013349110,3450,3450,3450,3450,3
20240513,143600,1013338760,3445,3445,3445,3445,0
20240513,143500,1013338760,3445,3445,3445,3445,0
20240513,143400,1013338760,3445,3445,3445,3445,618
20240513,143300,1011209750,3450,3435,3450,3435,469
20240513,143200,1009598720,3435,3435,3435,3435,232
20240513,143100,1008801800,3435,3435,3435,3435,0
20240513,143000,1008801800,3435,3445,3445,3435,797
20240513,142900,1006062385,3450,3450,3450,3450,20
20240513,142800,1005993385,3455,3455,3455,3455,0
20240513,142700,1005993385,3455,3455,3455,3455,106
20240513,142600,1005627155,3445,3445,3445,3445,0
20240513,142500,1005627155,3445,3445,3445,3445,900
20240513,142400,1002526655,3455,3455,3455,3455,103
20240513,142300,1002170790,3445,3445,3445,3440,888
20240513,142200,999112230,3455,3455,3455,3455,0
20240513,142100,999112230,3455,3455,3455,3455,3
20240513,142000,999101865,3455,3450,3455,3450,341
20240513,141900,997925400,3450,3450,3450,3450,2782
20240513,141800,988327500,3450,3435,3450,3430,411
20240513,141700,986914445,3435,3435,3435,3435,222
20240513,141600,986151875,3450,3450,3450,3450,200
20240513,141500,985461875,3450,3450,3450,3450,10
20240513,141400,985427375,3450,3450,3450,3450,203
20240513,141300,984727025,3435,3435,3435,3435,1
20240513,141200,984723590,3440,3440,3440,3440,172
20240513,141100,984131910,3450,3450,3450,3450,0
20240513,141000,984131910,3450,3450,3450,3450,0
20240513,140900,984131910,3450,3450,3450,3450,1255
20240513,140800,979802160,3440,3440,3440,3440,100
20240513,140700,979458160,3460,3460,3460,3460,0
20240513,140600,979458160,3460,3460,3460,3460,0
20240513,140500,979458160,3460,3460,3460,3460,0
20240513,140400,979458160,3460,3450,3460,3440,528
20240513,140300,977640240,3460,3460,3460,3460,3
20240513,140200,977629860,3460,3460,3460,3460,0
20240513,140100,977629860,3460,3460,3460,3460,1
20240513,140000,977626400,3440,3445,3445,3440,2050
20240513,135900,970573850,3460,3460,3460,3460,100
20240513,135800,970227850,3460,3460,3460,3460,2029
20240513,135700,963207510,3460,3460,3460,3460,0
20240513,135600,963207510,3460,3460,3460,3460,0
20240513,135500,963207510,3460,3460,3460,3460,0
20240513,135400,963207510,3460,3460,3460,3460,0
20240513,135300,963207510,3460,3460,3460,3460,0
20240513,135200,963207510,3460,3460,3460,3460,725
20240513,135100,960699010,3460,3460,3460,3460,0
20240513,135000,960699010,3460,3455,3460,3455,1000
20240513,134900,957240505,3435,3435,3435,3435,3
20240513,134800,957230200,3435,3435,3435,3435,0
20240513,134700,957230200,3435,3450,3455,3435,103
20240513,134600,956876345,3450,3450,3450,3450,0
20240513,134500,956876345,3450,3450,3450,3450,0
20240513,134400,956876345,3450,3450,3450,3450,124
20240513,134300,956448545,3460,3460,3460,3460,0
20240513,134200,956448545,3460,3460,3460,3460,3
20240513,134100,956438165,3440,3440,3440,3440,254
20240513,134000,955564405,3460,3460,3460,3460,0
20240513,133900,955564405,3460,3460,3460,3460,2
20240513,133800,955557485,3460,3460,3460,3460,0
20240513,133700,955557485,3460,3455,3460,3455,1001
20240513,133600,952095025,3445,3445,3445,3445,105
20240513,133500,951733300,3445,3445,3445,3445,0
20240513,133400,951733300,3445,3455,3460,3445,290
20240513,133300,950733150,3455,3455,3455,3455,0
20240513,133200,950733150,3455,3455,3455,3455,0
20240513,133100,950733150,3455,3455,3455,3455,0
20240513,133000,950733150,3455,3445,3455,3445,2204
20240513,132900,943139715,3445,3445,3445,3445,526
20240513,132800,941327645,3445,3445,3445,3445,3
20240513,132700,941317310,3445,3445,3445,3445,0
20240513,132600,941317310,3445,3445,3445,3445,53
20240513,132500,941134725,3440,3440,3440,3440,725
20240513,132400,938640725,3445,3445,3445,3445,1
20240513,132300,938637280,3450,3440,3450,3425,1760
20240513,132200,932609210,3450,3450,3450,3450,140
20240513,132100,932126210,3455,3455,3455,3455,14
20240513,132000,932077840,3450,3420,3455,3420,839
20240513,131900,929207935,3430,3430,3430,3420,1159
20240513,131800,925233565,3430,3425,3430,3420,637
20240513,131700,923053205,3430,3460,3460,3430,31975
20240513,131600,813275625,3460,3440,3460,3440,8294
20240513,131500,784743335,3460,3450,3460,3440,16202
20240513,131400,728954560,3460,3450,3460,3450,1908
20240513,131300,722371950,3460,3460,3460,3460,0
20240513,131200,722371950,3460,3460,3460,3460,1
20240513,131100,722368490,3465,3465,3465,3465,0
20240513,131000,722368490,3465,3465,3465,3450,3023
20240513,130900,711938945,3450,3465,3465,3450,10743
20240513,130800,674822735,3470,3470,3470,3470,3
20240513,130700,674812325,3470,3470,3470,3470,0
20240513,130600,674812325,3470,3470,3470,3470,0
20240513,130500,674812325,3470,3475,3475,3470,951
20240513,130400,671512350,3475,3475,3475,3475,5
20240513,130300,671494975,3485,3485,3485,3485,0
20240513,130200,671494975,3485,3485,3485,3485,1
20240513,130100,671491490,3475,3475,3475,3475,21
20240513,130000,671418515,3485,3485,3485,3485,0
20240513,125900,671418515,3485,3485,3485,3485,1
20240513,125800,671415030,3480,3480,3480,3480,0
20240513,125700,671415030,3480,3475,3480,3475,401
20240513,125600,670021550,3485,3485,3485,3485,0
20240513,125500,670021550,3485,3485,3485,3485,0
20240513,125400,670021550,3485,3485,3485,3485,0
20240513,125300,670021550,3485,3485,3485,3485,50
20240513,125200,669847300,3485,3485,3485,3485,0
20240513,125100,669847300,3485,3485,3485,3485,0
20240513,125000,669847300,3485,3485,3485,3485,0
20240513,124900,669847300,3485,3485,3485,3485,0
20240513,124800,669847300,3485,3485,3485,3485,0
20240513,124700,669847300,3485,3485,3485,3485,0
20240513,124600,669847300,3485,3485,3485,3485,0
20240513,124500,669847300,3485,3485,3485,3485,0
20240513,124400,669847300,3485,3485,3485,3485,0
20240513,124300,669847300,3485,3485,3485,3480,703
20240513,124200,667400850,3485,3485,3485,3485,0
20240513,124100,667400850,3485,3485,3485,3485,0
20240513,124000,667400850,3485,3485,3485,3485,0
20240513,123900,667400850,3485,3485,3485,3485,0
20240513,123800,667400850,3485,3485,3485,3485,88
20240513,123700,667094170,3495,3495,3495,3495,3
20240513,123600,667083685,3495,3495,3495,3495,0
20240513,123500,667083685,3495,3495,3495,3495,0
20240513,123400,667083685,3495,3495,3495,3495,1
20240513,123300,667080190,3490,3490,3490,3490,0
20240513,123200,667080190,3490,3490,3495,3490,1729
20240513,123100,661043460,3490,3490,3490,3490,0
20240513,123000,661043460,3490,3485,3490,3485,5
20240513,122900,661026030,3480,3490,3490,3480,76
20240513,122800,660760980,3480,3490,3490,3480,72
20240513,122700,660510400,3490,3490,3490,3490,0
20240513,122600,660510400,3490,3490,3490,3490,0
20240513,122500,660510400,3490,3490,3490,3490,0
20240513,122400,660510400,3490,3490,3490,3490,0
20240513,122300,660510400,3490,3490,3490,3490,0
20240513,122200,660510400,3490,3490,3490,3490,0
20240513,122100,660510400,3490,3490,3490,3490,0
20240513,122000,660510400,3490,3490,3490,3490,0
20240513,121900,660510400,3490,3490,3490,3490,0
20240513,121800,660510400,3490,3490,3490,3490,0
20240513,121700,660510400,3490,3490,3490,3490,0
20240513,121600,660510400,3490,3490,3490,3490,0
20240513,121500,660510400,3490,3490,3490,3490,5
20240513,121400,660492950,3480,3490,3490,3480,1060
20240513,121300,656803835,3485,3485,3485,3485,0
20240513,121200,656803835,3485,3495,3495,3485,501
20240513,121100,655057840,3495,3495,3495,3495,0
20240513,121000,655057840,3495,3495,3495,3495,0
20240513,120900,655057840,3495,3495,3495,3495,1
20240513,120800,655054345,3495,3495,3495,3495,0
20240513,120700,655054345,3495,3495,3495,3495,0
20240513,120600,655054345,3495,3495,3495,3495,0
20240513,120500,655054345,3495,3495,3495,3495,0
20240513,120400,655054345,3495,3495,3495,3495,0
20240513,120300,655054345,3495,3495,3495,3495,1
20240513,120200,655050850,3480,3480,3480,3480,469
20240513,120100,653418730,3495,3495,3495,3495,2
20240513,120000,653411740,3480,3480,3480,3480,0
20240513,115900,653411740,3480,3480,3480,3480,0
20240513,115800,653411740,3480,3480,3480,3480,0
20240513,115700,653411740,3480,3480,3480,3480,0
20240513,115600,653411740,3480,3480,3480,3480,0
20240513,115500,653411740,3480,3480,3480,3480,1
20240513,115400,653408260,3480,3490,3495,3480,111
20240513,115300,653021710,3500,3500,3500,3500,0
20240513,115200,653021710,3500,3485,3500,3485,2
20240513,115100,653014725,3500,3490,3500,3490,1098
20240513,115000,649175960,3485,3485,3485,3485,0
20240513,114900,649175960,3485,3485,3485,3485,80
20240513,114800,648897160,3485,3485,3485,3485,75
20240513,114700,648635785,3495,3495,3495,3495,0
20240513,114600,648635785,3495,3495,3495,3495,76
20240513,114500,648370165,3495,3495,3495,3495,0
20240513,114400,648370165,3495,3495,3495,3495,0
20240513,114300,648370165,3495,3495,3495,3495,6
20240513,114200,648349195,3500,3500,3500,3500,3
20240513,114100,648338695,3500,3500,3500,3500,1
20240513,114000,648335195,3500,3500,3500,3500,0
20240513,113900,648335195,3500,3500,3500,3500,0
20240513,113800,648335195,3500,3495,3500,3495,7
20240513,113700,648310705,3495,3490,3495,3475,101
20240513,113600,647959495,3500,3500,3500,3500,0
20240513,113500,647959495,3500,3495,3500,3495,2029
20240513,113400,640862995,3495,3495,3495,3495,4
20240513,113300,640849015,3480,3495,3495,3480,3001
20240513,113200,630405520,3480,3500,3500,3480,1001
20240513,113100,626902040,3500,3500,3500,3500,0
20240513,113000,626902040,3500,3500,3500,3500,0
20240513,112900,626902040,3500,3500,3500,3500,90
20240513,112800,626587040,3505,3505,3505,3505,1
20240513,112700,626583535,3480,3480,3480,3480,5
20240513,112600,626566135,3510,3505,3510,3505,511
20240513,112500,624773075,3510,3510,3510,3510,0
20240513,112400,624773075,3510,3510,3510,3510,0
20240513,112300,624773075,3510,3480,3510,3480,355
20240513,112200,623537615,3510,3500,3510,3500,1001
20240513,112100,620027485,3480,3500,3500,3480,302
20240513,112000,618975985,3500,3490,3500,3480,601
20240513,111900,616875395,3490,3490,3490,3490,90
20240513,111800,616561295,3500,3500,3500,3500,0
20240513,111700,616561295,3500,3500,3500,3500,0
20240513,111600,616561295,3500,3500,3500,3500,0
20240513,111500,616561295,3500,3500,3500,3500,0
20240513,111400,616561295,3500,3500,3500,3500,0
20240513,111300,616561295,3500,3500,3500,3500,1
20240513,111200,616557795,3495,3495,3495,3495,11
20240513,111100,616519350,3500,3500,3500,3500,0
20240513,111000,616519350,3500,3500,3500,3500,1
20240513,110900,616515850,3480,3480,3480,3480,0
20240513,110800,616515850,3480,3480,3480,3480,434
20240513,110700,615005530,3485,3485,3485,3485,6
20240513,110600,614984620,3505,3505,3505,3505,0
20240513,110500,614984620,3505,3505,3505,3505,0
20240513,110400,614984620,3505,3505,3505,3505,0
20240513,110300,614984620,3505,3505,3505,3505,0
20240513,110200,614984620,3505,3505,3505,3505,0
20240513,110100,614984620,3505,3505,3505,3505,0
20240513,110000,614984620,3505,3505,3505,3480,300
20240513,105900,613940570,3480,3485,3485,3480,200
20240513,105800,613244045,3500,3500,3500,3500,1440
20240513,105700,608204045,3510,3510,3510,3510,0
20240513,105600,608204045,3510,3510,3510,3510,0
20240513,105500,608204045,3510,3510,3510,3510,0
20240513,105400,608204045,3510,3510,3510,3510,5
20240513,105300,608186495,3515,3515,3515,3515,0
20240513,105200,608186495,3515,3515,3515,3515,0
20240513,105100,608186495,3515,3515,3515,3515,0
20240513,105000,608186495,3515,3515,3515,3515,0
20240513,104900,608186495,3515,3510,3515,3510,2
20240513,104800,608179470,3480,3490,3490,3480,86
20240513,104700,607879640,3510,3510,3510,3510,0
20240513,104600,607879640,3510,3510,3510,3510,80
20240513,104500,607598840,3515,3515,3515,3515,0
20240513,104400,607598840,3515,3515,3515,3515,0
20240513,104300,607598840,3515,3500,3515,3500,2001
20240513,104200,600578300,3490,3480,3490,3480,1000
20240513,104100,597093370,3490,3490,3490,3490,0
20240513,104000,597093370,3490,3490,3490,3490,0
20240513,103900,597093370,3490,3490,3490,3490,0
20240513,103800,597093370,3490,3490,3490,3490,0
20240513,103700,597093370,3490,3490,3490,3490,0
20240513,103600,597093370,3490,3490,3490,3490,0
20240513,103500,597093370,3490,3490,3490,3490,1
20240513,103400,597089880,3465,3480,3480,3465,239
20240513,103300,596259590,3495,3495,3495,3495,0
20240513,103200,596259590,3495,3495,3495,3495,0
20240513,103100,596259590,3495,3495,3495,3495,0
20240513,103000,596259590,3495,3495,3495,3495,0
20240513,102900,596259590,3495,3495,3495,3495,0
20240513,102800,596259590,3495,3495,3495,3495,0
20240513,102700,596259590,3495,3495,3495,3495,0
20240513,102600,596259590,3495,3495,3495,3495,0
20240513,102500,596259590,3495,3495,3495,3495,1
20240513,102400,596256095,3485,3485,3485,3485,114
20240513,102300,595858805,3490,3490,3490,3490,0
20240513,102200,595858805,3490,3490,3490,3490,0
20240513,102100,595858805,3490,3490,3490,3490,0
20240513,102000,595858805,3490,3465,3490,3465,362
20240513,101900,594604450,3465,3465,3465,3465,480
20240513,101800,592941250,3475,3480,3480,3475,112
20240513,101700,592552000,3510,3510,3510,3510,0
20240513,101600,592552000,3510,3510,3510,3510,0
20240513,101500,592552000,3510,3510,3510,3510,0
20240513,101400,592552000,3510,3510,3510,3510,2
20240513,101300,592544980,3470,3470,3470,3470,0
20240513,101200,592544980,3470,3480,3510,3470,780
20240513,101100,589833565,3485,3485,3510,3485,1202
20240513,101000,585644570,3515,3515,3515,3515,1
20240513,100900,585641055,3515,3515,3515,3515,0
20240513,100800,585641055,3515,3515,3515,3515,0
20240513,100700,585641055,3515,3515,3515,3515,2
20240513,100600,585634025,3500,3500,3500,3500,0
20240513,100500,585634025,3500,3500,3510,3500,1038
20240513,100400,581994265,3515,3500,3515,3500,2001
20240513,100300,574978135,3500,3500,3500,3500,0
20240513,100200,574978135,3500,3500,3500,3500,2
20240513,100100,574971135,3490,3490,3490,3490,51
20240513,100000,574793145,3495,3495,3495,3495,50
20240513,095900,574618395,3495,3485,3495,3485,700
20240513,095800,572172500,3485,3485,3485,3485,0
20240513,095700,572172500,3485,3490,3490,3485,1305
20240513,095600,567619560,3490,3490,3490,3490,0
20240513,095500,567619560,3490,3490,3490,3490,0
20240513,095400,567619560,3490,3490,3490,3490,0
20240513,095300,567619560,3490,3490,3490,3490,2
20240513,095200,567612580,3480,3490,3490,3480,115
20240513,095100,567212315,3495,3500,3500,3485,104
20240513,095000,566848340,3500,3480,3500,3480,476
20240513,094900,565186840,3495,3495,3495,3495,34
20240513,094800,565068010,3465,3480,3495,3460,443
20240513,094700,563533015,3495,3495,3495,3495,50
20240513,094600,563358265,3465,3505,3505,3465,1002
20240513,094500,559878120,3475,3495,3515,3475,2436
20240513,094400,551357175,3495,3500,3500,3495,4
20240513,094300,551343180,3500,3495,3500,3495,5
20240513,094200,551325700,3500,3500,3500,3500,350
20240513,094100,550100700,3500,3500,3500,3500,0
20240513,094000,550100700,3500,3500,3500,3500,14
20240513,093900,550051700,3500,3500,3500,3500,2
20240513,093800,550044700,3500,3500,3500,3500,0
20240513,093700,550044700,3500,3500,3500,3500,0
20240513,093600,550044700,3500,3500,3500,3500,0
20240513,093500,550044700,3500,3500,3500,3500,0
20240513,093400,550044700,3500,3500,3500,3500,0
20240513,093300,550044700,3500,3480,3500,3475,80
20240513,093200,549766570,3500,3500,3500,3500,5
20240513,093100,549749070,3500,3485,3505,3485,15
20240513,093000,549696595,3510,3475,3515,3455,5295
20240513,092900,531352795,3485,3465,3485,3460,1379
20240513,092800,526580740,3470,3470,3470,3470,3
20240513,092700,526570330,3475,3475,3475,3475,0
20240513,092600,526570330,3475,3475,3475,3475,0
20240513,092500,526570330,3475,3470,3485,3460,644
20240513,092400,524339940,3485,3455,3485,3455,5806
20240513,092300,504280030,3455,3480,3485,3455,1663
20240513,092200,498522830,3485,3485,3485,3485,4
20240513,092100,498508890,3485,3470,3485,3450,21428
20240513,092000,424480795,3490,3490,3490,3490,4
20240513,091900,424466835,3490,3480,3490,3455,2402
20240513,091800,416151265,3490,3475,3495,3460,11406
20240513,091700,376628265,3495,3485,3495,3480,3082
20240513,091600,365902715,3495,3495,3495,3485,417
20240513,091500,364449005,3495,3480,3495,3480,1278
20240513,091400,359995710,3480,3460,3480,3455,2578
20240513,091300,351073885,3460,3415,3460,3410,11224
20240513,091200,312536085,3410,3400,3410,3380,6875
20240513,091100,289226120,3395,3420,3430,3395,11666
20240513,091000,249528340,3420,3430,3430,3400,10970
20240513,090900,212170685,3430,3420,3430,3420,1870
20240513,090800,205760735,3420,3440,3460,3420,5403
20240513,090700,187228150,3460,3460,3470,3420,9487
20240513,090600,154581025,3460,3515,3520,3460,6620
20240513,090500,131598255,3505,3500,3510,3500,2167
20240513,090400,124005245,3500,3490,3500,3470,8230
20240513,090300,95323920,3510,3535,3535,3490,5866
20240513,090200,74792000,3535,3520,3535,3505,4618
20240513,090100,58592110,3500,3565,3595,3500,11260
20240513,090000,18983560,3600,3600,3620,3565,5281