stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203800,1233946570,7750,7750,7750,7750,3442
20240514,203700,1233946570,7750,7750,7750,7750,0
20240514,203600,1233946570,7750,7750,7750,7750,0
20240514,203500,1233946570,7750,7750,7750,7750,0
20240514,203400,1233946570,7750,7750,7750,7750,0
20240514,203300,1233946570,7750,7750,7750,7750,0
20240514,203200,1233946570,7750,7750,7750,7750,0
20240514,203100,1233946570,7750,7750,7750,7750,0
20240514,203000,1233946570,7750,7750,7750,7750,0
20240514,202900,1233946570,7750,7750,7750,7750,0
20240514,202800,1233946570,7750,7750,7750,7750,0
20240514,202700,1233946570,7750,7750,7750,7750,0
20240514,202600,1233946570,7750,7750,7750,7750,0
20240514,202500,1233946570,7750,7750,7750,7750,0
20240514,202400,1233946570,7750,7750,7750,7750,0
20240514,202300,1233946570,7750,7750,7750,7750,0
20240514,202200,1233946570,7750,7750,7750,7750,0
20240514,202100,1233946570,7750,7750,7750,7750,0
20240514,202000,1233946570,7750,7750,7750,7750,0
20240514,201900,1233946570,7750,7750,7750,7750,0
20240514,201800,1233946570,7750,7750,7750,7750,0
20240514,201700,1233946570,7750,7750,7750,7750,0
20240514,201600,1233946570,7750,7750,7750,7750,0
20240514,201500,1233946570,7750,7750,7750,7750,0
20240514,201400,1233946570,7750,7750,7750,7750,0
20240514,201300,1233946570,7750,7750,7750,7750,0
20240514,201200,1233946570,7750,7750,7750,7750,0
20240514,201100,1233946570,7750,7750,7750,7750,0
20240514,201000,1233946570,7750,7750,7750,7750,0
20240514,200900,1233946570,7750,7750,7750,7750,0
20240514,200800,1233946570,7750,7750,7750,7750,3442
20240514,200700,1233946570,7750,7750,7750,7750,0
20240514,200600,1233946570,7750,7750,7750,7750,0
20240514,200500,1233946570,7750,7750,7750,7750,0
20240514,200400,1233946570,7750,7750,7750,7750,0
20240514,200300,1233946570,7750,7750,7750,7750,0
20240514,200200,1233946570,7750,7750,7750,7750,0
20240514,200100,1233946570,7750,7750,7750,7750,0
20240514,200000,1233946570,7750,7750,7750,7750,0
20240514,195900,1233946570,7750,7750,7750,7750,0
20240514,195800,1233946570,7750,7750,7750,7750,0
20240514,195700,1233946570,7750,7750,7750,7750,0
20240514,195600,1233946570,7750,7750,7750,7750,0
20240514,195500,1233946570,7750,7750,7750,7750,0
20240514,195400,1233946570,7750,7750,7750,7750,0
20240514,195300,1233946570,7750,7750,7750,7750,0
20240514,195200,1233946570,7750,7750,7750,7750,0
20240514,195100,1233946570,7750,7750,7750,7750,0
20240514,195000,1233946570,7750,7750,7750,7750,0
20240514,194900,1233946570,7750,7750,7750,7750,0
20240514,194800,1233946570,7750,7750,7750,7750,0
20240514,194700,1233946570,7750,7750,7750,7750,0
20240514,194600,1233946570,7750,7750,7750,7750,0
20240514,194500,1233946570,7750,7750,7750,7750,0
20240514,194400,1233946570,7750,7750,7750,7750,0
20240514,194300,1233946570,7750,7750,7750,7750,0
20240514,194200,1233946570,7750,7750,7750,7750,0
20240514,194100,1233946570,7750,7750,7750,7750,0
20240514,194000,1233946570,7750,7750,7750,7750,0
20240514,193900,1233946570,7750,7750,7750,7750,0
20240514,193800,1233946570,7750,7750,7750,7750,3442
20240514,193700,1233946570,7750,7750,7750,7750,0
20240514,193600,1233946570,7750,7750,7750,7750,0
20240514,193500,1233946570,7750,7750,7750,7750,0
20240514,193400,1233946570,7750,7750,7750,7750,0
20240514,193300,1233946570,7750,7750,7750,7750,0
20240514,193200,1233946570,7750,7750,7750,7750,0
20240514,193100,1233946570,7750,7750,7750,7750,0
20240514,193000,1233946570,7750,7750,7750,7750,0
20240514,192900,1233946570,7750,7750,7750,7750,0
20240514,192800,1233946570,7750,7750,7750,7750,0
20240514,192700,1233946570,7750,7750,7750,7750,0
20240514,192600,1233946570,7750,7750,7750,7750,0
20240514,192500,1233946570,7750,7750,7750,7750,0
20240514,192400,1233946570,7750,7750,7750,7750,0
20240514,192300,1233946570,7750,7750,7750,7750,0
20240514,192200,1233946570,7750,7750,7750,7750,0
20240514,192100,1233946570,7750,7750,7750,7750,0
20240514,192000,1233946570,7750,7750,7750,7750,0
20240514,191900,1233946570,7750,7750,7750,7750,0
20240514,191800,1233946570,7750,7750,7750,7750,0
20240514,191700,1233946570,7750,7750,7750,7750,0
20240514,191600,1233946570,7750,7750,7750,7750,0
20240514,191500,1233946570,7750,7750,7750,7750,0
20240514,191400,1233946570,7750,7750,7750,7750,0
20240514,191300,1233946570,7750,7750,7750,7750,0
20240514,191200,1233946570,7750,7750,7750,7750,0
20240514,191100,1233946570,7750,7750,7750,7750,0
20240514,191000,1233946570,7750,7750,7750,7750,0
20240514,190900,1233946570,7750,7750,7750,7750,0
20240514,190800,1233946570,7750,7750,7750,7750,3442
20240514,190700,1233946570,7750,7750,7750,7750,0
20240514,190600,1233946570,7750,7750,7750,7750,0
20240514,190500,1233946570,7750,7750,7750,7750,0
20240514,190400,1233946570,7750,7750,7750,7750,0
20240514,190300,1233946570,7750,7750,7750,7750,0
20240514,190200,1233946570,7750,7750,7750,7750,0
20240514,190100,1233946570,7750,7750,7750,7750,0
20240514,190000,1233946570,7750,7750,7750,7750,0
20240514,185900,1233946570,7750,7750,7750,7750,0
20240514,185800,1233946570,7750,7750,7750,7750,0
20240514,185700,1233946570,7750,7750,7750,7750,0
20240514,185600,1233946570,7750,7750,7750,7750,0
20240514,185500,1233946570,7750,7750,7750,7750,0
20240514,185400,1233946570,7750,7750,7750,7750,0
20240514,185300,1233946570,7750,7750,7750,7750,0
20240514,185200,1233946570,7750,7750,7750,7750,0
20240514,185100,1233946570,7750,7750,7750,7750,0
20240514,185000,1233946570,7750,7750,7750,7750,0
20240514,184900,1233946570,7750,7750,7750,7750,0
20240514,184800,1233946570,7750,7750,7750,7750,0
20240514,184700,1233946570,7750,7750,7750,7750,0
20240514,184600,1233946570,7750,7750,7750,7750,0
20240514,184500,1233946570,7750,7750,7750,7750,0
20240514,184400,1233946570,7750,7750,7750,7750,0
20240514,184300,1233946570,7750,7750,7750,7750,0
20240514,184200,1233946570,7750,7750,7750,7750,0
20240514,184100,1233946570,7750,7750,7750,7750,0
20240514,184000,1233946570,7750,7750,7750,7750,0
20240514,183900,1233946570,7750,7750,7750,7750,0
20240514,183800,1233946570,7750,7750,7750,7750,3442
20240514,183700,1233946570,7750,7750,7750,7750,0
20240514,183600,1233946570,7750,7750,7750,7750,0
20240514,183500,1233946570,7750,7750,7750,7750,0
20240514,183400,1233946570,7750,7750,7750,7750,0
20240514,183300,1233946570,7750,7750,7750,7750,0
20240514,183200,1233946570,7750,7750,7750,7750,0
20240514,183100,1233946570,7750,7750,7750,7750,0
20240514,183000,1233946570,7750,7750,7750,7750,0
20240514,182900,1233946570,7750,7750,7750,7750,0
20240514,182800,1233946570,7750,7750,7750,7750,0
20240514,182700,1233946570,7750,7750,7750,7750,0
20240514,182600,1233946570,7750,7750,7750,7750,0
20240514,182500,1233946570,7750,7750,7750,7750,0
20240514,182400,1233946570,7750,7750,7750,7750,0
20240514,182300,1233946570,7750,7750,7750,7750,0
20240514,182200,1233946570,7750,7750,7750,7750,0
20240514,182100,1233946570,7750,7750,7750,7750,0
20240514,182000,1233946570,7750,7750,7750,7750,0
20240514,181900,1233946570,7750,7750,7750,7750,0
20240514,181800,1233946570,7750,7750,7750,7750,0
20240514,181700,1233946570,7750,7750,7750,7750,0
20240514,181600,1233946570,7750,7750,7750,7750,0
20240514,181500,1233946570,7750,7750,7750,7750,0
20240514,181400,1233946570,7750,7750,7750,7750,0
20240514,181300,1233946570,7750,7750,7750,7750,0
20240514,181200,1233946570,7750,7750,7750,7750,0
20240514,181100,1233946570,7750,7750,7750,7750,0
20240514,181000,1233946570,7750,7750,7750,7750,0
20240514,180900,1233946570,7750,7750,7750,7750,0
20240514,180800,1233946570,7750,7750,7750,7750,3442
20240514,180700,1233946570,7750,7750,7750,7750,0
20240514,180600,1233946570,7750,7750,7750,7750,0
20240514,180500,1233946570,7750,7750,7750,7750,0
20240514,180400,1233946570,7750,7750,7750,7750,0
20240514,180300,1233946570,7750,7750,7750,7750,0
20240514,180200,1233946570,7750,7750,7750,7750,0
20240514,180100,1233946570,7750,7750,7750,7750,0
20240514,180000,1233946570,7750,7750,7750,7750,0
20240514,175900,1233946570,7750,7750,7750,7750,0
20240514,175800,1233946570,7750,7750,7750,7750,0
20240514,175700,1233946570,7750,7750,7750,7750,0
20240514,175600,1233946570,7750,7750,7750,7750,0
20240514,175500,1233946570,7750,7750,7750,7750,0
20240514,175400,1233946570,7750,7750,7750,7750,0
20240514,175300,1233946570,7750,7750,7750,7750,0
20240514,175200,1233946570,7750,7750,7750,7750,0
20240514,175100,1233946570,7750,7750,7750,7750,0
20240514,175000,1233946570,7750,7750,7750,7750,0
20240514,174900,1233946570,7750,7750,7750,7750,0
20240514,174800,1233946570,7750,7750,7750,7750,0
20240514,174700,1233946570,7750,7750,7750,7750,0
20240514,174600,1233946570,7750,7750,7750,7750,0
20240514,174500,1233946570,7750,7750,7750,7750,0
20240514,174400,1233946570,7750,7750,7750,7750,0
20240514,174300,1233946570,7750,7750,7750,7750,0
20240514,174200,1233946570,7750,7750,7750,7750,0
20240514,174100,1233946570,7750,7750,7750,7750,0
20240514,174000,1233946570,7750,7750,7750,7750,0
20240514,173900,1233946570,7750,7750,7750,7750,0
20240514,173800,1233946570,7750,7750,7750,7750,3442
20240514,173700,1233946570,7750,7750,7750,7750,0
20240514,173600,1233946570,7750,7750,7750,7750,0
20240514,173500,1233946570,7750,7750,7750,7750,0
20240514,173400,1233946570,7750,7750,7750,7750,0
20240514,173300,1233946570,7750,7750,7750,7750,0
20240514,173200,1233946570,7750,7750,7750,7750,0
20240514,173100,1233946570,7750,7750,7750,7750,0
20240514,173000,1233946570,7750,7750,7750,7750,0
20240514,172900,1233946570,7750,7750,7750,7750,0
20240514,172800,1233946570,7750,7750,7750,7750,0
20240514,172700,1233946570,7750,7750,7750,7750,0
20240514,172600,1233946570,7750,7750,7750,7750,0
20240514,172500,1233946570,7750,7750,7750,7750,0
20240514,172400,1233946570,7750,7750,7750,7750,0
20240514,172300,1233946570,7750,7750,7750,7750,0
20240514,172200,1233946570,7750,7750,7750,7750,0
20240514,172100,1233946570,7750,7750,7750,7750,0
20240514,172000,1233946570,7750,7750,7750,7750,0
20240514,171900,1233946570,7750,7750,7750,7750,0
20240514,171800,1233946570,7750,7750,7750,7750,0
20240514,171700,1233946570,7750,7750,7750,7750,0
20240514,171600,1233946570,7750,7750,7750,7750,0
20240514,171500,1233946570,7750,7750,7750,7750,0
20240514,171400,1233946570,7750,7750,7750,7750,0
20240514,171300,1233946570,7750,7750,7750,7750,0
20240514,171200,1233946570,7750,7750,7750,7750,0
20240514,171100,1233946570,7750,7750,7750,7750,0
20240514,171000,1233946570,7750,7750,7750,7750,0
20240514,170900,1233946570,7750,7750,7750,7750,0
20240514,170800,1233946570,7750,7750,7750,7750,3442
20240514,170700,1233946570,7750,7750,7750,7750,0
20240514,170600,1233946570,7750,7750,7750,7750,0
20240514,170500,1233946570,7750,7750,7750,7750,0
20240514,170400,1233946570,7750,7750,7750,7750,0
20240514,170300,1233946570,7750,7750,7750,7750,0
20240514,170200,1233946570,7750,7750,7750,7750,0
20240514,170100,1233946570,7750,7750,7750,7750,0
20240514,170000,1233946570,7750,7750,7750,7750,0
20240514,165900,1233946570,7750,7750,7750,7750,0
20240514,165800,1233946570,7750,7750,7750,7750,0
20240514,165700,1233946570,7750,7750,7750,7750,0
20240514,165600,1233946570,7750,7750,7750,7750,0
20240514,165500,1233946570,7750,7750,7750,7750,0
20240514,165400,1233946570,7750,7750,7750,7750,0
20240514,165300,1233946570,7750,7750,7750,7750,0
20240514,165200,1233946570,7750,7750,7750,7750,0
20240514,165100,1233946570,7750,7750,7750,7750,0
20240514,165000,1233946570,7750,7750,7750,7750,0
20240514,164900,1233946570,7750,7750,7750,7750,0
20240514,164800,1233946570,7750,7750,7750,7750,0
20240514,164700,1233946570,7750,7750,7750,7750,0
20240514,164600,1233946570,7750,7750,7750,7750,0
20240514,164500,1233946570,7750,7750,7750,7750,0
20240514,164400,1233946570,7750,7750,7750,7750,0
20240514,164300,1233946570,7750,7750,7750,7750,0
20240514,164200,1233946570,7750,7750,7750,7750,0
20240514,164100,1233946570,7750,7750,7750,7750,0
20240514,164000,1233946570,7750,7750,7750,7750,0
20240514,163900,1233946570,7750,7750,7750,7750,0
20240514,163800,1233946570,7750,7750,7750,7750,3442
20240514,163700,1233946570,7750,7750,7750,7750,0
20240514,163600,1233946570,7750,7750,7750,7750,0
20240514,163500,1233946570,7750,7750,7750,7750,0
20240514,163400,1233946570,7750,7750,7750,7750,0
20240514,163300,1233946570,7750,7750,7750,7750,0
20240514,163200,1233946570,7750,7750,7750,7750,0
20240514,163100,1233946570,7750,7750,7750,7750,0
20240514,163000,1233946570,7750,7750,7750,7750,0
20240514,162900,1233946570,7750,7750,7750,7750,0
20240514,162800,1233946570,7750,7750,7750,7750,0
20240514,162700,1233946570,7750,7750,7750,7750,0
20240514,162600,1233946570,7750,7750,7750,7750,0
20240514,162500,1233946570,7750,7750,7750,7750,0
20240514,162400,1233946570,7750,7750,7750,7750,0
20240514,162300,1233946570,7750,7750,7750,7750,0
20240514,162200,1233946570,7750,7750,7750,7750,0
20240514,162100,1233946570,7750,7750,7750,7750,0
20240514,162000,1233946570,7750,7750,7750,7750,0
20240514,161900,1233946570,7750,7750,7750,7750,0
20240514,161800,1233946570,7750,7750,7750,7750,0
20240514,161700,1233946570,7750,7750,7750,7750,0
20240514,161600,1233946570,7750,7750,7750,7750,0
20240514,161500,1233946570,7750,7750,7750,7750,0
20240514,161400,1233946570,7750,7750,7750,7750,0
20240514,161300,1233946570,7750,7750,7750,7750,0
20240514,161200,1233946570,7750,7750,7750,7750,0
20240514,161100,1233946570,7750,7750,7750,7750,0
20240514,161000,1233946570,7750,7750,7750,7750,0
20240514,160900,1233946570,7750,7750,7750,7750,0
20240514,160800,1233946570,7750,7750,7750,7750,3442
20240514,160700,1233946570,7750,7750,7750,7750,0
20240514,160600,1233946570,7750,7750,7750,7750,0
20240514,160500,1233946570,7750,7750,7750,7750,0
20240514,160400,1233946570,7750,7750,7750,7750,0
20240514,160300,1233946570,7750,7750,7750,7750,0
20240514,160200,1233946570,7750,7750,7750,7750,0
20240514,160100,1233946570,7750,7750,7750,7750,0
20240514,160000,1233946570,7750,7750,7750,7750,0
20240514,155900,1233946570,7750,7750,7750,7750,0
20240514,155800,1233946570,7750,7750,7750,7750,0
20240514,155700,1233946570,7750,7750,7750,7750,0
20240514,155600,1233946570,7750,7750,7750,7750,0
20240514,155500,1233946570,7750,7750,7750,7750,0
20240514,155400,1233946570,7750,7750,7750,7750,0
20240514,155300,1233946570,7750,7750,7750,7750,0
20240514,155200,1233946570,7750,7750,7750,7750,0
20240514,155100,1233946570,7750,7750,7750,7750,0
20240514,155000,1233946570,7750,7750,7750,7750,0
20240514,154900,1233946570,7750,7750,7750,7750,0
20240514,154800,1233946570,7750,7750,7750,7750,0
20240514,154700,1233946570,7750,7750,7750,7750,0
20240514,154600,1233946570,7750,7750,7750,7750,0
20240514,154500,1233946570,7750,7750,7750,7750,0
20240514,154400,1233946570,7750,7750,7750,7750,0
20240514,154300,1233946570,7750,7750,7750,7750,0
20240514,154200,1233946570,7750,7750,7750,7750,0
20240514,154100,1233946570,7750,7750,7750,7750,0
20240514,154000,1233946570,7750,7750,7750,7750,0
20240514,153900,1233946570,7750,7750,7750,7750,0
20240514,153800,1233946570,7750,7750,7750,7750,3442
20240514,153700,1233946570,7750,7750,7750,7750,0
20240514,153600,1233946570,7750,7750,7750,7750,0
20240514,153500,1233946570,7750,7750,7750,7750,0
20240514,153400,1233946570,7750,7750,7750,7750,0
20240514,153300,1233946570,7750,7750,7750,7750,0
20240514,153200,1233946570,7750,7750,7750,7750,0
20240514,153100,1233946570,7750,7750,7750,7750,0
20240514,153000,1233946570,7750,7750,7750,7750,3442
20240514,152900,1207271070,7720,7720,7720,7720,0
20240514,152800,1207271070,7720,7720,7720,7720,0
20240514,152700,1207271070,7720,7720,7720,7720,0
20240514,152600,1207271070,7720,7720,7720,7720,0
20240514,152500,1207271070,7720,7720,7720,7720,0
20240514,152400,1207271070,7720,7720,7720,7720,0
20240514,152300,1207271070,7720,7720,7720,7720,0
20240514,152200,1207271070,7720,7720,7720,7720,0
20240514,152100,1207271070,7720,7720,7720,7720,0
20240514,152000,1207271070,7720,7720,7720,7720,0
20240514,151900,1207271070,7720,7700,7720,7700,71
20240514,151800,1206724350,7720,7700,7720,7700,6
20240514,151700,1206678130,7700,7720,7720,7700,81
20240514,151600,1206054410,7700,7700,7700,7700,0
20240514,151500,1206054410,7700,7720,7720,7700,52
20240514,151400,1205653970,7720,7700,7720,7700,500
20240514,151300,1201803950,7720,7720,7720,7720,10
20240514,151200,1201726750,7730,7730,7730,7730,0
20240514,151100,1201726750,7730,7740,7740,7730,371
20240514,151000,1198858860,7740,7740,7740,7740,0
20240514,150900,1198858860,7740,7740,7740,7740,10
20240514,150800,1198781460,7760,7760,7760,7760,0
20240514,150700,1198781460,7760,7750,7760,7750,81
20240514,150600,1198153700,7750,7750,7760,7730,1198
20240514,150500,1188871190,7750,7720,7750,7720,6443
20240514,150400,1139008830,7730,7730,7730,7720,1598
20240514,150300,1126669890,7690,7690,7690,7690,1
20240514,150200,1126662200,7730,7730,7730,7730,0
20240514,150100,1126662200,7730,7700,7730,7700,1287
20240514,150000,1116752200,7720,7710,7720,7710,215
20240514,145900,1115093500,7710,7720,7720,7710,6
20240514,145800,1115047230,7690,7680,7690,7680,17
20240514,145700,1114916600,7680,7690,7690,7680,11
20240514,145600,1114832110,7680,7680,7680,7680,16
20240514,145500,1114709230,7680,7680,7680,7680,19
20240514,145400,1114563310,7680,7680,7680,7680,524
20240514,145300,1110538990,7680,7680,7680,7680,19
20240514,145200,1110393070,7680,7680,7680,7680,961
20240514,145100,1103012590,7680,7680,7680,7680,53
20240514,145000,1102605550,7680,7680,7680,7680,48
20240514,144900,1102236910,7730,7690,7730,7680,950
20240514,144800,1094938840,7730,7700,7730,7680,124
20240514,144700,1093986320,7720,7710,7730,7680,2085
20240514,144600,1077909230,7730,7730,7730,7730,71
20240514,144500,1077360400,7730,7730,7730,7730,0
20240514,144400,1077360400,7730,7710,7730,7700,3245
20240514,144300,1052311070,7700,7680,7700,7680,1332
20240514,144200,1042055270,7700,7670,7700,7670,4400
20240514,144100,1008203490,7680,7680,7680,7680,1
20240514,144000,1008195810,7670,7670,7670,7670,300
20240514,143900,1005894810,7680,7680,7680,7680,0
20240514,143800,1005894810,7680,7680,7680,7680,0
20240514,143700,1005894810,7680,7680,7680,7680,0
20240514,143600,1005894810,7680,7680,7680,7680,0
20240514,143500,1005894810,7680,7680,7680,7680,0
20240514,143400,1005894810,7680,7670,7680,7670,13
20240514,143300,1005795090,7670,7660,7670,7660,410
20240514,143200,1002650410,7660,7660,7660,7660,451
20240514,143100,999195750,7660,7660,7660,7660,14
20240514,143000,999088510,7660,7660,7660,7660,0
20240514,142900,999088510,7660,7660,7660,7660,8
20240514,142800,999027230,7670,7670,7670,7670,0
20240514,142700,999027230,7670,7670,7670,7670,700
20240514,142600,993658230,7680,7680,7680,7680,0
20240514,142500,993658230,7680,7680,7680,7680,0
20240514,142400,993658230,7680,7680,7680,7680,23
20240514,142300,993481590,7680,7670,7680,7670,11
20240514,142200,993397210,7680,7680,7680,7680,0
20240514,142100,993397210,7680,7670,7680,7670,130
20240514,142000,992399910,7670,7670,7670,7670,160
20240514,141900,991172710,7630,7630,7630,7630,3
20240514,141800,991149820,7670,7670,7670,7670,20
20240514,141700,990996420,7670,7670,7670,7670,30
20240514,141600,990766320,7670,7670,7670,7670,1
20240514,141500,990758650,7670,7670,7670,7670,0
20240514,141400,990758650,7670,7670,7670,7670,2
20240514,141300,990743310,7620,7630,7680,7620,2034
20240514,141200,975143490,7630,7630,7630,7630,13
20240514,141100,975044300,7600,7600,7600,7600,0
20240514,141000,975044300,7600,7630,7630,7600,241
20240514,140900,973212670,7600,7600,7600,7600,60
20240514,140800,972756670,7600,7610,7610,7600,900
20240514,140700,965913670,7650,7650,7650,7650,0
20240514,140600,965913670,7650,7650,7650,7650,2
20240514,140500,965898370,7650,7620,7650,7620,2005
20240514,140400,950588630,7610,7600,7610,7600,1629
20240514,140300,938207620,7610,7610,7610,7610,517
20240514,140200,934273250,7610,7610,7610,7610,0
20240514,140100,934273250,7610,7610,7610,7610,20
20240514,140000,934121050,7610,7610,7610,7610,0
20240514,135900,934121050,7610,7610,7610,7610,0
20240514,135800,934121050,7610,7590,7610,7590,1094
20240514,135700,925809710,7590,7590,7590,7590,1
20240514,135600,925802120,7580,7580,7580,7580,0
20240514,135500,925802120,7580,7580,7580,7580,209
20240514,135400,924217900,7570,7570,7570,7570,100
20240514,135300,923460900,7570,7570,7570,7570,218
20240514,135200,921810640,7600,7590,7600,7570,1738
20240514,135100,908630630,7590,7610,7610,7590,174
20240514,135000,907306970,7590,7590,7590,7590,3
20240514,134900,907284200,7610,7610,7610,7610,138
20240514,134800,906234020,7610,7610,7610,7610,2620
20240514,134700,886295820,7610,7610,7610,7610,0
20240514,134600,886295820,7610,7590,7610,7570,51
20240514,134500,885909380,7610,7610,7610,7610,20
20240514,134400,885757180,7610,7580,7610,7580,35
20240514,134300,885490890,7610,7610,7610,7610,44
20240514,134200,885156050,7610,7600,7610,7560,3120
20240514,134100,861537550,7620,7620,7620,7620,93
20240514,134000,860828890,7600,7600,7600,7600,40
20240514,133900,860524890,7600,7600,7600,7600,0
20240514,133800,860524890,7600,7600,7600,7590,19
20240514,133700,860380600,7590,7600,7600,7590,22
20240514,133600,860213430,7620,7620,7620,7620,0
20240514,133500,860213430,7620,7620,7620,7620,7
20240514,133400,860160090,7620,7620,7620,7620,20
20240514,133300,860007690,7620,7620,7620,7620,0
20240514,133200,860007690,7620,7620,7620,7620,2
20240514,133100,859992450,7620,7600,7620,7600,1300
20240514,133000,850112110,7600,7600,7600,7560,1150
20240514,132900,841378080,7570,7590,7590,7570,9
20240514,132800,841309870,7590,7570,7590,7570,22
20240514,132700,841143290,7560,7560,7560,7560,0
20240514,132600,841143290,7560,7570,7570,7560,950
20240514,132500,833954580,7570,7580,7580,7570,200
20240514,132400,832439810,7580,7580,7580,7580,119
20240514,132300,831537790,7580,7580,7580,7570,727
20240514,132200,826033130,7580,7580,7580,7580,386
20240514,132100,823107250,7580,7580,7580,7580,845
20240514,132000,816702150,7580,7600,7600,7570,2886
20240514,131900,794817700,7600,7600,7600,7590,392
20240514,131800,791838920,7600,7630,7630,7600,475
20240514,131700,788227420,7600,7610,7610,7600,259
20240514,131600,786258020,7620,7590,7620,7590,1101
20240514,131500,777890900,7600,7600,7600,7600,1529
20240514,131400,766270500,7600,7590,7600,7590,148
20240514,131300,765147130,7600,7610,7610,7600,475
20240514,131200,761537030,7610,7610,7610,7610,0
20240514,131100,761537030,7610,7610,7610,7610,29
20240514,131000,761316340,7620,7620,7620,7620,20
20240514,130900,761163940,7620,7620,7620,7620,6
20240514,130800,761118220,7630,7630,7630,7630,100
20240514,130700,760355220,7630,7630,7630,7630,0
20240514,130600,760355220,7630,7630,7630,7630,0
20240514,130500,760355220,7630,7620,7630,7620,148
20240514,130400,759227450,7620,7600,7620,7600,5061
20240514,130300,720763830,7600,7600,7600,7600,1124
20240514,130200,712221430,7610,7620,7620,7610,527
20240514,130100,708209230,7620,7600,7620,7600,2090
20240514,130000,692323470,7620,7620,7620,7620,660
20240514,125900,687294270,7620,7660,7670,7560,5666
20240514,125800,644286730,7670,7650,7670,7600,5098
20240514,125700,605437060,7650,7660,7670,7650,2044
20240514,125600,589794970,7670,7670,7670,7670,0
20240514,125500,589794970,7670,7670,7670,7670,0
20240514,125400,589794970,7670,7670,7670,7670,0
20240514,125300,589794970,7670,7660,7680,7660,439
20240514,125200,586432190,7660,7660,7660,7660,20
20240514,125100,586278990,7660,7660,7660,7660,2
20240514,125000,586263670,7670,7670,7670,7670,275
20240514,124900,584154420,7650,7650,7650,7650,0
20240514,124800,584154420,7650,7650,7650,7650,114
20240514,124700,583282320,7650,7660,7660,7650,13
20240514,124600,583182860,7660,7670,7680,7660,26
20240514,124500,582983640,7680,7680,7680,7680,0
20240514,124400,582983640,7680,7670,7680,7670,22
20240514,124300,582814690,7660,7680,7680,7660,56
20240514,124200,582385130,7680,7660,7680,7660,221
20240514,124100,580692250,7680,7680,7680,7680,0
20240514,124000,580692250,7680,7660,7680,7660,682
20240514,123900,575467410,7660,7660,7660,7660,9
20240514,123800,575398470,7660,7660,7660,7660,0
20240514,123700,575398470,7660,7660,7660,7660,426
20240514,123600,572135310,7660,7660,7660,7660,9
20240514,123500,572066370,7680,7660,7680,7660,2
20240514,123400,572051030,7680,7680,7680,7680,0
20240514,123300,572051030,7680,7680,7680,7680,2
20240514,123200,572035670,7680,7680,7680,7680,30
20240514,123100,571805270,7680,7680,7680,7680,0
20240514,123000,571805270,7680,7680,7680,7680,0
20240514,122900,571805270,7680,7680,7680,7680,0
20240514,122800,571805270,7680,7650,7680,7650,225
20240514,122700,570083990,7680,7660,7680,7650,13
20240514,122600,569984430,7660,7660,7660,7660,30
20240514,122500,569754630,7660,7650,7660,7650,88
20240514,122400,569081050,7660,7660,7660,7660,4
20240514,122300,569050410,7650,7660,7660,7650,583
20240514,122200,564588970,7680,7680,7680,7680,3
20240514,122100,564565930,7660,7660,7660,7660,200
20240514,122000,563033930,7680,7680,7680,7680,10
20240514,121900,562957130,7680,7680,7680,7680,3
20240514,121800,562934090,7660,7660,7660,7660,265
20240514,121700,560904190,7680,7680,7680,7680,0
20240514,121600,560904190,7680,7680,7680,7680,1
20240514,121500,560896510,7660,7660,7660,7660,98
20240514,121400,560145830,7680,7660,7680,7660,6
20240514,121300,560099850,7660,7660,7660,7660,80
20240514,121200,559487050,7650,7650,7650,7650,0
20240514,121100,559487050,7650,7650,7650,7650,0
20240514,121000,559487050,7650,7650,7650,7650,0
20240514,120900,559487050,7650,7650,7650,7650,1
20240514,120800,559479400,7680,7680,7680,7680,0
20240514,120700,559479400,7680,7680,7680,7680,0
20240514,120600,559479400,7680,7680,7680,7680,0
20240514,120500,559479400,7680,7680,7680,7680,0
20240514,120400,559479400,7680,7680,7680,7680,0
20240514,120300,559479400,7680,7680,7680,7680,1
20240514,120200,559471720,7680,7680,7680,7680,0
20240514,120100,559471720,7680,7680,7680,7680,0
20240514,120000,559471720,7680,7660,7680,7630,3888
20240514,115900,529761640,7660,7660,7660,7660,0
20240514,115800,529761640,7660,7680,7680,7660,3377
20240514,115700,503880600,7690,7690,7690,7690,0
20240514,115600,503880600,7690,7680,7690,7680,22
20240514,115500,503711630,7690,7690,7690,7690,0
20240514,115400,503711630,7690,7690,7690,7690,0
20240514,115300,503711630,7690,7690,7690,7690,600
20240514,115200,499097630,7700,7700,7700,7700,0
20240514,115100,499097630,7700,7700,7700,7700,0
20240514,115000,499097630,7700,7700,7700,7700,0
20240514,114900,499097630,7700,7700,7700,7700,0
20240514,114800,499097630,7700,7700,7700,7700,0
20240514,114700,499097630,7700,7700,7700,7700,250
20240514,114600,497172630,7700,7700,7700,7700,0
20240514,114500,497172630,7700,7700,7700,7700,1
20240514,114400,497164930,7700,7700,7700,7700,0
20240514,114300,497164930,7700,7700,7700,7700,1
20240514,114200,497157230,7670,7670,7670,7670,0
20240514,114100,497157230,7670,7670,7700,7670,451
20240514,114000,493686390,7670,7670,7670,7670,0
20240514,113900,493686390,7670,7670,7670,7670,200
20240514,113800,492152390,7700,7700,7700,7700,0
20240514,113700,492152390,7700,7700,7700,7700,0
20240514,113600,492152390,7700,7700,7700,7700,0
20240514,113500,492152390,7700,7700,7700,7700,0
20240514,113400,492152390,7700,7700,7700,7700,0
20240514,113300,492152390,7700,7690,7700,7690,259
20240514,113200,490158190,7700,7700,7700,7700,0
20240514,113100,490158190,7700,7660,7700,7650,381
20240514,113000,487240290,7700,7660,7700,7660,7
20240514,112900,487186430,7700,7690,7700,7640,9602
20240514,112800,413672110,7700,7700,7700,7700,456
20240514,112700,410160910,7700,7710,7710,7700,100
20240514,112600,409390710,7710,7720,7720,7710,10
20240514,112500,409313550,7720,7720,7720,7720,44
20240514,112400,408973870,7730,7730,7730,7730,20
20240514,112300,408819270,7730,7730,7730,7730,1
20240514,112200,408811540,7710,7710,7710,7710,0
20240514,112100,408811540,7710,7720,7720,7710,145
20240514,112000,407693220,7720,7730,7730,7720,342
20240514,111900,405049710,7740,7740,7740,7740,0
20240514,111800,405049710,7740,7740,7740,7740,38
20240514,111700,404755590,7740,7740,7740,7740,0
20240514,111600,404755590,7740,7740,7740,7740,2
20240514,111500,404740110,7730,7730,7730,7730,19
20240514,111400,404593240,7750,7750,7750,7750,0
20240514,111300,404593240,7750,7750,7750,7750,5
20240514,111200,404554490,7750,7750,7750,7750,1
20240514,111100,404546740,7730,7730,7730,7730,0
20240514,111000,404546740,7730,7730,7730,7730,89
20240514,110900,403858770,7750,7750,7750,7750,0
20240514,110800,403858770,7750,7750,7750,7750,1
20240514,110700,403851020,7730,7730,7730,7730,54
20240514,110600,403433600,7730,7730,7730,7730,3
20240514,110500,403410410,7710,7710,7710,7710,0
20240514,110400,403410410,7710,7710,7710,7710,0
20240514,110300,403410410,7710,7720,7720,7710,115
20240514,110200,402522860,7750,7750,7750,7750,0
20240514,110100,402522860,7750,7750,7750,7750,1
20240514,110000,402515110,7720,7730,7730,7720,116
20240514,105900,401619310,7750,7750,7750,7750,50
20240514,105800,401231810,7750,7730,7750,7730,62
20240514,105700,400752530,7730,7750,7750,7730,1028
20240514,105600,392804570,7740,7740,7740,7740,53
20240514,105500,392394350,7730,7730,7730,7730,561
20240514,105400,388057820,7730,7710,7730,7710,60
20240514,105300,387594640,7710,7710,7710,7710,9
20240514,105200,387525250,7710,7710,7710,7710,88
20240514,105100,386846770,7720,7720,7720,7720,0
20240514,105000,386846770,7720,7720,7720,7720,1
20240514,104900,386839050,7700,7700,7700,7700,101
20240514,104800,386061350,7700,7700,7700,7700,785
20240514,104700,380016850,7700,7700,7700,7700,0
20240514,104600,380016850,7700,7700,7700,7700,0
20240514,104500,380016850,7700,7700,7700,7700,0
20240514,104400,380016850,7700,7700,7700,7700,0
20240514,104300,380016850,7700,7700,7700,7700,0
20240514,104200,380016850,7700,7690,7700,7690,3
20240514,104100,379993760,7690,7690,7690,7690,4
20240514,104000,379963000,7700,7700,7700,7700,0
20240514,103900,379963000,7700,7680,7700,7660,828
20240514,103800,373613020,7680,7690,7700,7680,460
20240514,103700,370079550,7690,7690,7690,7690,235
20240514,103600,368272400,7700,7700,7700,7700,888
20240514,103500,361434800,7730,7730,7730,7730,0
20240514,103400,361434800,7730,7740,7740,7730,87
20240514,103300,360762280,7700,7710,7710,7690,929
20240514,103200,353609610,7710,7710,7710,7710,2
20240514,103100,353594190,7710,7740,7740,7710,60
20240514,103000,353130390,7720,7720,7720,7720,63
20240514,102900,352644030,7740,7740,7740,7740,5
20240514,102800,352605330,7740,7740,7740,7740,0
20240514,102700,352605330,7740,7730,7740,7720,271
20240514,102600,350512380,7740,7740,7740,7740,0
20240514,102500,350512380,7740,7740,7740,7740,3
20240514,102400,350489160,7720,7730,7730,7720,776
20240514,102300,344491550,7730,7730,7730,7730,4
20240514,102200,344460630,7730,7740,7740,7730,107
20240514,102100,343633480,7740,7740,7740,7740,2
20240514,102000,343618000,7740,7740,7740,7740,12
20240514,101900,343525120,7740,7740,7740,7740,50
20240514,101800,343138120,7740,7740,7740,7740,0
20240514,101700,343138120,7740,7740,7740,7740,4
20240514,101600,343107160,7740,7750,7750,7740,10
20240514,101500,343029750,7750,7750,7750,7750,1
20240514,101400,343022000,7750,7750,7750,7750,4
20240514,101300,342991000,7750,7750,7750,7750,70
20240514,101200,342448500,7760,7760,7760,7760,0
20240514,101100,342448500,7760,7760,7760,7760,0
20240514,101000,342448500,7760,7760,7760,7710,4
20240514,100900,342417560,7720,7720,7720,7720,0
20240514,100800,342417560,7720,7710,7720,7710,1898
20240514,100700,327766000,7720,7720,7720,7720,0
20240514,100600,327766000,7720,7730,7730,7720,20
20240514,100500,327611570,7760,7760,7760,7760,34
20240514,100400,327347730,7760,7760,7760,7760,2
20240514,100300,327332210,7760,7760,7760,7760,456
20240514,100200,323793650,7770,7770,7770,7770,7
20240514,100100,323739260,7770,7770,7770,7710,819
20240514,100000,317376430,7760,7700,7760,7700,6460
20240514,095900,267421380,7710,7710,7710,7710,58
20240514,095800,266974200,7680,7720,7720,7680,7
20240514,095700,266920320,7720,7720,7720,7720,50
20240514,095600,266534320,7720,7720,7720,7720,51
20240514,095500,266140600,7720,7720,7720,7720,60
20240514,095400,265677400,7710,7710,7710,7710,331
20240514,095300,263125390,7710,7710,7710,7710,2
20240514,095200,263109970,7700,7700,7700,7700,0
20240514,095100,263109970,7700,7700,7700,7700,31
20240514,095000,262871270,7710,7710,7710,7710,0
20240514,094900,262871270,7710,7710,7710,7710,3
20240514,094800,262848140,7710,7710,7710,7710,1
20240514,094700,262840430,7720,7720,7720,7720,436
20240514,094600,259474510,7720,7710,7720,7710,244
20240514,094500,257591710,7680,7680,7680,7680,54
20240514,094400,257176990,7670,7710,7710,7670,63
20240514,094300,256691700,7670,7670,7670,7670,11
20240514,094200,256607330,7660,7670,7670,7660,290
20240514,094100,254383510,7670,7670,7670,7670,70
20240514,094000,253846610,7670,7670,7670,7670,1
20240514,093900,253838940,7670,7690,7690,7670,404
20240514,093800,250739210,7700,7700,7700,7700,832
20240514,093700,244332810,7720,7700,7720,7700,41
20240514,093600,244017090,7700,7700,7700,7700,2518
20240514,093500,224628490,7670,7670,7670,7670,0
20240514,093400,224628490,7670,7680,7680,7670,1593
20240514,093300,212409540,7680,7680,7680,7680,297
20240514,093200,210128580,7680,7700,7700,7680,128
20240514,093100,209145170,7700,7700,7700,7700,30
20240514,093000,208914170,7700,7700,7700,7700,1
20240514,092900,208906470,7700,7710,7710,7700,241
20240514,092800,207048770,7710,7700,7720,7700,13
20240514,092700,206948450,7720,7700,7720,7700,11
20240514,092600,206863730,7720,7690,7720,7690,315
20240514,092500,204441080,7690,7690,7690,7690,0
20240514,092400,204441080,7690,7710,7710,7690,750
20240514,092300,198667320,7710,7710,7710,7710,0
20240514,092200,198667320,7710,7710,7710,7710,26
20240514,092100,198466860,7720,7730,7730,7720,50
20240514,092000,198080560,7740,7740,7740,7740,0
20240514,091900,198080560,7740,7740,7740,7740,79
20240514,091800,197469100,7740,7720,7740,7720,218
20240514,091700,195781890,7710,7740,7740,7710,190
20240514,091600,194315640,7720,7750,7750,7720,3581
20240514,091500,166594940,7750,7800,7800,7750,1539
20240514,091400,154647140,7810,7810,7810,7770,108
20240514,091300,153806460,7810,7790,7810,7790,1262
20240514,091200,143964410,7790,7740,7790,7740,720
20240514,091100,138366500,7770,7780,7780,7750,120
20240514,091000,137436000,7770,7770,7770,7750,1105
20240514,090900,128852150,7770,7750,7770,7750,1259
20240514,090800,119083000,7750,7700,7750,7700,634
20240514,090700,114198950,7750,7750,7750,7750,2
20240514,090600,114183450,7750,7750,7750,7750,50
20240514,090500,113795950,7760,7750,7760,7700,1218
20240514,090400,104362100,7740,7700,7750,7700,946
20240514,090300,97059710,7640,7650,7700,7640,3405
20240514,090200,70866030,7650,7650,7660,7640,961
20240514,090100,63514500,7660,7730,7730,7660,1888
20240514,090000,49044870,7720,7650,7790,7650,6403