stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,211400,820252540,5630,5630,5630,5630,2660
20240513,211300,820252540,5630,5630,5630,5630,0
20240513,211200,820252540,5630,5630,5630,5630,0
20240513,211100,820252540,5630,5630,5630,5630,0
20240513,211000,820252540,5630,5630,5630,5630,0
20240513,210900,820252540,5630,5630,5630,5630,0
20240513,210800,820252540,5630,5630,5630,5630,0
20240513,210700,820252540,5630,5630,5630,5630,0
20240513,210600,820252540,5630,5630,5630,5630,0
20240513,210500,820252540,5630,5630,5630,5630,0
20240513,210400,820252540,5630,5630,5630,5630,0
20240513,210300,820252540,5630,5630,5630,5630,0
20240513,210200,820252540,5630,5630,5630,5630,0
20240513,210100,820252540,5630,5630,5630,5630,0
20240513,210000,820252540,5630,5630,5630,5630,0
20240513,205900,820252540,5630,5630,5630,5630,0
20240513,205800,820252540,5630,5630,5630,5630,0
20240513,205700,820252540,5630,5630,5630,5630,0
20240513,205600,820252540,5630,5630,5630,5630,0
20240513,205500,820252540,5630,5630,5630,5630,0
20240513,205400,820252540,5630,5630,5630,5630,0
20240513,205300,820252540,5630,5630,5630,5630,0
20240513,205200,820252540,5630,5630,5630,5630,0
20240513,205100,820252540,5630,5630,5630,5630,0
20240513,205000,820252540,5630,5630,5630,5630,0
20240513,204900,820252540,5630,5630,5630,5630,0
20240513,204800,820252540,5630,5630,5630,5630,0
20240513,204700,820252540,5630,5630,5630,5630,0
20240513,204600,820252540,5630,5630,5630,5630,0
20240513,204500,820252540,5630,5630,5630,5630,0
20240513,204400,820252540,5630,5630,5630,5630,2660
20240513,204300,820252540,5630,5630,5630,5630,0
20240513,204200,820252540,5630,5630,5630,5630,0
20240513,204100,820252540,5630,5630,5630,5630,0
20240513,204000,820252540,5630,5630,5630,5630,0
20240513,203900,820252540,5630,5630,5630,5630,0
20240513,203800,820252540,5630,5630,5630,5630,0
20240513,203700,820252540,5630,5630,5630,5630,0
20240513,203600,820252540,5630,5630,5630,5630,0
20240513,203500,820252540,5630,5630,5630,5630,0
20240513,203400,820252540,5630,5630,5630,5630,0
20240513,203300,820252540,5630,5630,5630,5630,0
20240513,203200,820252540,5630,5630,5630,5630,0
20240513,203100,820252540,5630,5630,5630,5630,0
20240513,203000,820252540,5630,5630,5630,5630,0
20240513,202900,820252540,5630,5630,5630,5630,0
20240513,202800,820252540,5630,5630,5630,5630,0
20240513,202700,820252540,5630,5630,5630,5630,0
20240513,202600,820252540,5630,5630,5630,5630,0
20240513,202500,820252540,5630,5630,5630,5630,0
20240513,202400,820252540,5630,5630,5630,5630,0
20240513,202300,820252540,5630,5630,5630,5630,0
20240513,202200,820252540,5630,5630,5630,5630,0
20240513,202100,820252540,5630,5630,5630,5630,0
20240513,202000,820252540,5630,5630,5630,5630,0
20240513,201900,820252540,5630,5630,5630,5630,0
20240513,201800,820252540,5630,5630,5630,5630,0
20240513,201700,820252540,5630,5630,5630,5630,0
20240513,201600,820252540,5630,5630,5630,5630,0
20240513,201500,820252540,5630,5630,5630,5630,0
20240513,201400,820252540,5630,5630,5630,5630,2660
20240513,201300,820252540,5630,5630,5630,5630,0
20240513,201200,820252540,5630,5630,5630,5630,0
20240513,201100,820252540,5630,5630,5630,5630,0
20240513,201000,820252540,5630,5630,5630,5630,0
20240513,200900,820252540,5630,5630,5630,5630,0
20240513,200800,820252540,5630,5630,5630,5630,0
20240513,200700,820252540,5630,5630,5630,5630,0
20240513,200600,820252540,5630,5630,5630,5630,0
20240513,200500,820252540,5630,5630,5630,5630,0
20240513,200400,820252540,5630,5630,5630,5630,0
20240513,200300,820252540,5630,5630,5630,5630,0
20240513,200200,820252540,5630,5630,5630,5630,0
20240513,200100,820252540,5630,5630,5630,5630,0
20240513,200000,820252540,5630,5630,5630,5630,0
20240513,195900,820252540,5630,5630,5630,5630,0
20240513,195800,820252540,5630,5630,5630,5630,0
20240513,195700,820252540,5630,5630,5630,5630,0
20240513,195600,820252540,5630,5630,5630,5630,0
20240513,195500,820252540,5630,5630,5630,5630,0
20240513,195400,820252540,5630,5630,5630,5630,0
20240513,195300,820252540,5630,5630,5630,5630,0
20240513,195200,820252540,5630,5630,5630,5630,0
20240513,195100,820252540,5630,5630,5630,5630,0
20240513,195000,820252540,5630,5630,5630,5630,0
20240513,194900,820252540,5630,5630,5630,5630,0
20240513,194800,820252540,5630,5630,5630,5630,0
20240513,194700,820252540,5630,5630,5630,5630,0
20240513,194600,820252540,5630,5630,5630,5630,0
20240513,194500,820252540,5630,5630,5630,5630,0
20240513,194400,820252540,5630,5630,5630,5630,2660
20240513,194300,820252540,5630,5630,5630,5630,0
20240513,194200,820252540,5630,5630,5630,5630,0
20240513,194100,820252540,5630,5630,5630,5630,0
20240513,194000,820252540,5630,5630,5630,5630,0
20240513,193900,820252540,5630,5630,5630,5630,0
20240513,193800,820252540,5630,5630,5630,5630,0
20240513,193700,820252540,5630,5630,5630,5630,0
20240513,193600,820252540,5630,5630,5630,5630,0
20240513,193500,820252540,5630,5630,5630,5630,0
20240513,193400,820252540,5630,5630,5630,5630,0
20240513,193300,820252540,5630,5630,5630,5630,0
20240513,193200,820252540,5630,5630,5630,5630,0
20240513,193100,820252540,5630,5630,5630,5630,0
20240513,193000,820252540,5630,5630,5630,5630,0
20240513,192900,820252540,5630,5630,5630,5630,0
20240513,192800,820252540,5630,5630,5630,5630,0
20240513,192700,820252540,5630,5630,5630,5630,0
20240513,192600,820252540,5630,5630,5630,5630,0
20240513,192500,820252540,5630,5630,5630,5630,0
20240513,192400,820252540,5630,5630,5630,5630,0
20240513,192300,820252540,5630,5630,5630,5630,0
20240513,192200,820252540,5630,5630,5630,5630,0
20240513,192100,820252540,5630,5630,5630,5630,0
20240513,192000,820252540,5630,5630,5630,5630,0
20240513,191900,820252540,5630,5630,5630,5630,0
20240513,191800,820252540,5630,5630,5630,5630,0
20240513,191700,820252540,5630,5630,5630,5630,0
20240513,191600,820252540,5630,5630,5630,5630,0
20240513,191500,820252540,5630,5630,5630,5630,0
20240513,191400,820252540,5630,5630,5630,5630,2660
20240513,191300,820252540,5630,5630,5630,5630,0
20240513,191200,820252540,5630,5630,5630,5630,0
20240513,191100,820252540,5630,5630,5630,5630,0
20240513,191000,820252540,5630,5630,5630,5630,0
20240513,190900,820252540,5630,5630,5630,5630,0
20240513,190800,820252540,5630,5630,5630,5630,0
20240513,190700,820252540,5630,5630,5630,5630,0
20240513,190600,820252540,5630,5630,5630,5630,0
20240513,190500,820252540,5630,5630,5630,5630,0
20240513,190400,820252540,5630,5630,5630,5630,0
20240513,190300,820252540,5630,5630,5630,5630,0
20240513,190200,820252540,5630,5630,5630,5630,0
20240513,190100,820252540,5630,5630,5630,5630,0
20240513,190000,820252540,5630,5630,5630,5630,0
20240513,185900,820252540,5630,5630,5630,5630,0
20240513,185800,820252540,5630,5630,5630,5630,0
20240513,185700,820252540,5630,5630,5630,5630,0
20240513,185600,820252540,5630,5630,5630,5630,0
20240513,185500,820252540,5630,5630,5630,5630,0
20240513,185400,820252540,5630,5630,5630,5630,0
20240513,185300,820252540,5630,5630,5630,5630,0
20240513,185200,820252540,5630,5630,5630,5630,0
20240513,185100,820252540,5630,5630,5630,5630,0
20240513,185000,820252540,5630,5630,5630,5630,0
20240513,184900,820252540,5630,5630,5630,5630,0
20240513,184800,820252540,5630,5630,5630,5630,0
20240513,184700,820252540,5630,5630,5630,5630,0
20240513,184600,820252540,5630,5630,5630,5630,0
20240513,184500,820252540,5630,5630,5630,5630,0
20240513,184400,820252540,5630,5630,5630,5630,2660
20240513,184300,820252540,5630,5630,5630,5630,0
20240513,184200,820252540,5630,5630,5630,5630,0
20240513,184100,820252540,5630,5630,5630,5630,0
20240513,184000,820252540,5630,5630,5630,5630,0
20240513,183900,820252540,5630,5630,5630,5630,0
20240513,183800,820252540,5630,5630,5630,5630,0
20240513,183700,820252540,5630,5630,5630,5630,0
20240513,183600,820252540,5630,5630,5630,5630,0
20240513,183500,820252540,5630,5630,5630,5630,0
20240513,183400,820252540,5630,5630,5630,5630,0
20240513,183300,820252540,5630,5630,5630,5630,0
20240513,183200,820252540,5630,5630,5630,5630,0
20240513,183100,820252540,5630,5630,5630,5630,0
20240513,183000,820252540,5630,5630,5630,5630,0
20240513,182900,820252540,5630,5630,5630,5630,0
20240513,182800,820252540,5630,5630,5630,5630,0
20240513,182700,820252540,5630,5630,5630,5630,0
20240513,182600,820252540,5630,5630,5630,5630,0
20240513,182500,820252540,5630,5630,5630,5630,0
20240513,182400,820252540,5630,5630,5630,5630,0
20240513,182300,820252540,5630,5630,5630,5630,0
20240513,182200,820252540,5630,5630,5630,5630,0
20240513,182100,820252540,5630,5630,5630,5630,0
20240513,182000,820252540,5630,5630,5630,5630,0
20240513,181900,820252540,5630,5630,5630,5630,0
20240513,181800,820252540,5630,5630,5630,5630,0
20240513,181700,820252540,5630,5630,5630,5630,0
20240513,181600,820252540,5630,5630,5630,5630,0
20240513,181500,820252540,5630,5630,5630,5630,0
20240513,181400,820252540,5630,5630,5630,5630,2660
20240513,181300,820252540,5630,5630,5630,5630,0
20240513,181200,820252540,5630,5630,5630,5630,0
20240513,181100,820252540,5630,5630,5630,5630,0
20240513,181000,820252540,5630,5630,5630,5630,0
20240513,180900,820252540,5630,5630,5630,5630,0
20240513,180800,820252540,5630,5630,5630,5630,0
20240513,180700,820252540,5630,5630,5630,5630,0
20240513,180600,820252540,5630,5630,5630,5630,0
20240513,180500,820252540,5630,5630,5630,5630,0
20240513,180400,820252540,5630,5630,5630,5630,0
20240513,180300,820252540,5630,5630,5630,5630,0
20240513,180200,820252540,5630,5630,5630,5630,0
20240513,180100,820252540,5630,5630,5630,5630,0
20240513,180000,820252540,5630,5630,5630,5630,0
20240513,175900,820252540,5630,5630,5630,5630,0
20240513,175800,820252540,5630,5630,5630,5630,0
20240513,175700,820252540,5630,5630,5630,5630,0
20240513,175600,820252540,5630,5630,5630,5630,0
20240513,175500,820252540,5630,5630,5630,5630,0
20240513,175400,820252540,5630,5630,5630,5630,0
20240513,175300,820252540,5630,5630,5630,5630,0
20240513,175200,820252540,5630,5630,5630,5630,0
20240513,175100,820252540,5630,5630,5630,5630,0
20240513,175000,820252540,5630,5630,5630,5630,0
20240513,174900,820252540,5630,5630,5630,5630,0
20240513,174800,820252540,5630,5630,5630,5630,0
20240513,174700,820252540,5630,5630,5630,5630,0
20240513,174600,820252540,5630,5630,5630,5630,0
20240513,174500,820252540,5630,5630,5630,5630,0
20240513,174400,820252540,5630,5630,5630,5630,2660
20240513,174300,820252540,5630,5630,5630,5630,0
20240513,174200,820252540,5630,5630,5630,5630,0
20240513,174100,820252540,5630,5630,5630,5630,0
20240513,174000,820252540,5630,5630,5630,5630,0
20240513,173900,820252540,5630,5630,5630,5630,0
20240513,173800,820252540,5630,5630,5630,5630,0
20240513,173700,820252540,5630,5630,5630,5630,0
20240513,173600,820252540,5630,5630,5630,5630,0
20240513,173500,820252540,5630,5630,5630,5630,0
20240513,173400,820252540,5630,5630,5630,5630,0
20240513,173300,820252540,5630,5630,5630,5630,0
20240513,173200,820252540,5630,5630,5630,5630,0
20240513,173100,820252540,5630,5630,5630,5630,0
20240513,173000,820252540,5630,5630,5630,5630,0
20240513,172900,820252540,5630,5630,5630,5630,0
20240513,172800,820252540,5630,5630,5630,5630,0
20240513,172700,820252540,5630,5630,5630,5630,0
20240513,172600,820252540,5630,5630,5630,5630,0
20240513,172500,820252540,5630,5630,5630,5630,0
20240513,172400,820252540,5630,5630,5630,5630,0
20240513,172300,820252540,5630,5630,5630,5630,0
20240513,172200,820252540,5630,5630,5630,5630,0
20240513,172100,820252540,5630,5630,5630,5630,0
20240513,172000,820252540,5630,5630,5630,5630,0
20240513,171900,820252540,5630,5630,5630,5630,0
20240513,171800,820252540,5630,5630,5630,5630,0
20240513,171700,820252540,5630,5630,5630,5630,0
20240513,171600,820252540,5630,5630,5630,5630,0
20240513,171500,820252540,5630,5630,5630,5630,0
20240513,171400,820252540,5630,5630,5630,5630,2660
20240513,171300,820252540,5630,5630,5630,5630,0
20240513,171200,820252540,5630,5630,5630,5630,0
20240513,171100,820252540,5630,5630,5630,5630,0
20240513,171000,820252540,5630,5630,5630,5630,0
20240513,170900,820252540,5630,5630,5630,5630,0
20240513,170800,820252540,5630,5630,5630,5630,0
20240513,170700,820252540,5630,5630,5630,5630,0
20240513,170600,820252540,5630,5630,5630,5630,0
20240513,170500,820252540,5630,5630,5630,5630,0
20240513,170400,820252540,5630,5630,5630,5630,0
20240513,170300,820252540,5630,5630,5630,5630,0
20240513,170200,820252540,5630,5630,5630,5630,0
20240513,170100,820252540,5630,5630,5630,5630,0
20240513,170000,820252540,5630,5630,5630,5630,0
20240513,165900,820252540,5630,5630,5630,5630,0
20240513,165800,820252540,5630,5630,5630,5630,0
20240513,165700,820252540,5630,5630,5630,5630,0
20240513,165600,820252540,5630,5630,5630,5630,0
20240513,165500,820252540,5630,5630,5630,5630,0
20240513,165400,820252540,5630,5630,5630,5630,0
20240513,165300,820252540,5630,5630,5630,5630,0
20240513,165200,820252540,5630,5630,5630,5630,0
20240513,165100,820252540,5630,5630,5630,5630,0
20240513,165000,820252540,5630,5630,5630,5630,0
20240513,164900,820252540,5630,5630,5630,5630,0
20240513,164800,820252540,5630,5630,5630,5630,0
20240513,164700,820252540,5630,5630,5630,5630,0
20240513,164600,820252540,5630,5630,5630,5630,0
20240513,164500,820252540,5630,5630,5630,5630,0
20240513,164400,820252540,5630,5630,5630,5630,2660
20240513,164300,820252540,5630,5630,5630,5630,0
20240513,164200,820252540,5630,5630,5630,5630,0
20240513,164100,820252540,5630,5630,5630,5630,0
20240513,164000,820252540,5630,5630,5630,5630,0
20240513,163900,820252540,5630,5630,5630,5630,0
20240513,163800,820252540,5630,5630,5630,5630,0
20240513,163700,820252540,5630,5630,5630,5630,0
20240513,163600,820252540,5630,5630,5630,5630,0
20240513,163500,820252540,5630,5630,5630,5630,0
20240513,163400,820252540,5630,5630,5630,5630,0
20240513,163300,820252540,5630,5630,5630,5630,0
20240513,163200,820252540,5630,5630,5630,5630,0
20240513,163100,820252540,5630,5630,5630,5630,0
20240513,163000,820252540,5630,5630,5630,5630,0
20240513,162900,820252540,5630,5630,5630,5630,0
20240513,162800,820252540,5630,5630,5630,5630,0
20240513,162700,820252540,5630,5630,5630,5630,0
20240513,162600,820252540,5630,5630,5630,5630,0
20240513,162500,820252540,5630,5630,5630,5630,0
20240513,162400,820252540,5630,5630,5630,5630,0
20240513,162300,820252540,5630,5630,5630,5630,0
20240513,162200,820252540,5630,5630,5630,5630,0
20240513,162100,820252540,5630,5630,5630,5630,0
20240513,162000,820252540,5630,5630,5630,5630,0
20240513,161900,820252540,5630,5630,5630,5630,0
20240513,161800,820252540,5630,5630,5630,5630,0
20240513,161700,820252540,5630,5630,5630,5630,0
20240513,161600,820252540,5630,5630,5630,5630,0
20240513,161500,820252540,5630,5630,5630,5630,0
20240513,161400,820252540,5630,5630,5630,5630,2660
20240513,161300,820252540,5630,5630,5630,5630,0
20240513,161200,820252540,5630,5630,5630,5630,0
20240513,161100,820252540,5630,5630,5630,5630,0
20240513,161000,820252540,5630,5630,5630,5630,0
20240513,160900,820252540,5630,5630,5630,5630,0
20240513,160800,820252540,5630,5630,5630,5630,0
20240513,160700,820252540,5630,5630,5630,5630,0
20240513,160600,820252540,5630,5630,5630,5630,0
20240513,160500,820252540,5630,5630,5630,5630,0
20240513,160400,820252540,5630,5630,5630,5630,0
20240513,160300,820252540,5630,5630,5630,5630,0
20240513,160200,820252540,5630,5630,5630,5630,0
20240513,160100,820252540,5630,5630,5630,5630,0
20240513,160000,820252540,5630,5630,5630,5630,0
20240513,155900,820252540,5630,5630,5630,5630,0
20240513,155800,820252540,5630,5630,5630,5630,0
20240513,155700,820252540,5630,5630,5630,5630,0
20240513,155600,820252540,5630,5630,5630,5630,0
20240513,155500,820252540,5630,5630,5630,5630,0
20240513,155400,820252540,5630,5630,5630,5630,0
20240513,155300,820252540,5630,5630,5630,5630,0
20240513,155200,820252540,5630,5630,5630,5630,0
20240513,155100,820252540,5630,5630,5630,5630,0
20240513,155000,820252540,5630,5630,5630,5630,0
20240513,154900,820252540,5630,5630,5630,5630,0
20240513,154800,820252540,5630,5630,5630,5630,0
20240513,154700,820252540,5630,5630,5630,5630,0
20240513,154600,820252540,5630,5630,5630,5630,0
20240513,154500,820252540,5630,5630,5630,5630,0
20240513,154400,820252540,5630,5630,5630,5630,2660
20240513,154300,820252540,5630,5630,5630,5630,0
20240513,154200,820252540,5630,5630,5630,5630,0
20240513,154100,820252540,5630,5630,5630,5630,0
20240513,154000,820252540,5630,5630,5630,5630,0
20240513,153900,820252540,5630,5630,5630,5630,0
20240513,153800,820252540,5630,5630,5630,5630,0
20240513,153700,820252540,5630,5630,5630,5630,0
20240513,153600,820252540,5630,5630,5630,5630,0
20240513,153500,820252540,5630,5630,5630,5630,0
20240513,153400,820252540,5630,5630,5630,5630,0
20240513,153300,820252540,5630,5630,5630,5630,0
20240513,153200,820252540,5630,5630,5630,5630,0
20240513,153100,820252540,5630,5630,5630,5630,0
20240513,153000,820252540,5630,5630,5630,5630,2660
20240513,152900,805276740,5650,5650,5650,5650,0
20240513,152800,805276740,5650,5650,5650,5650,0
20240513,152700,805276740,5650,5650,5650,5650,0
20240513,152600,805276740,5650,5650,5650,5650,0
20240513,152500,805276740,5650,5650,5650,5650,0
20240513,152400,805276740,5650,5650,5650,5650,0
20240513,152300,805276740,5650,5650,5650,5650,0
20240513,152200,805276740,5650,5650,5650,5650,0
20240513,152100,805276740,5650,5650,5650,5650,0
20240513,152000,805276740,5650,5650,5650,5650,0
20240513,151900,805276740,5650,5650,5650,5650,62
20240513,151800,804926440,5650,5640,5650,5640,51
20240513,151700,804638390,5640,5640,5640,5640,150
20240513,151600,803792390,5650,5650,5650,5650,2
20240513,151500,803781090,5650,5650,5650,5650,678
20240513,151400,799950390,5650,5650,5650,5650,1349
20240513,151300,792328540,5650,5650,5660,5650,172
20240513,151200,791356720,5650,5650,5660,5650,3376
20240513,151100,772282290,5660,5650,5660,5650,48
20240513,151000,772010690,5660,5650,5660,5650,785
20240513,150900,767575400,5650,5660,5660,5650,16
20240513,150800,767484930,5660,5660,5660,5650,1020
20240513,150700,761711740,5650,5660,5660,5650,654
20240513,150600,758013110,5660,5650,5660,5640,107
20240513,150500,757409540,5650,5650,5650,5650,1582
20240513,150400,748471240,5650,5640,5650,5640,101
20240513,150300,747901590,5650,5640,5650,5640,305
20240513,150200,746181380,5640,5630,5640,5630,7
20240513,150100,746141960,5640,5650,5650,5640,542
20240513,150000,743085070,5650,5650,5650,5650,7
20240513,145900,743045520,5650,5640,5650,5640,940
20240513,145800,737743900,5640,5640,5640,5640,76
20240513,145700,737315260,5650,5650,5650,5640,481
20240513,145600,734597860,5650,5630,5650,5630,2712
20240513,145500,719302270,5630,5630,5630,5630,221
20240513,145400,718058040,5630,5610,5630,5600,1605
20240513,145300,709059500,5610,5610,5610,5610,1
20240513,145200,709053890,5630,5630,5630,5630,0
20240513,145100,709053890,5630,5630,5630,5630,0
20240513,145000,709053890,5630,5630,5630,5630,0
20240513,144900,709053890,5630,5640,5640,5630,9
20240513,144800,709003140,5640,5640,5640,5610,9
20240513,144700,708952530,5610,5610,5610,5610,1
20240513,144600,708946920,5640,5640,5640,5640,0
20240513,144500,708946920,5640,5640,5640,5640,1
20240513,144400,708941280,5610,5610,5610,5610,78
20240513,144300,708503700,5640,5630,5640,5630,7
20240513,144200,708464260,5620,5620,5620,5610,420
20240513,144100,706104060,5610,5610,5610,5610,0
20240513,144000,706104060,5610,5610,5610,5610,0
20240513,143900,706104060,5610,5610,5610,5610,1000
20240513,143800,700494060,5620,5620,5620,5620,1
20240513,143700,700488440,5620,5620,5620,5620,0
20240513,143600,700488440,5620,5620,5620,5620,0
20240513,143500,700488440,5620,5620,5620,5620,0
20240513,143400,700488440,5620,5610,5620,5610,301
20240513,143300,698799820,5620,5610,5620,5610,437
20240513,143200,696348230,5620,5620,5620,5620,0
20240513,143100,696348230,5620,5620,5620,5620,7
20240513,143000,696308890,5620,5620,5620,5620,0
20240513,142900,696308890,5620,5620,5620,5620,9
20240513,142800,696258310,5640,5640,5640,5640,0
20240513,142700,696258310,5640,5640,5640,5640,0
20240513,142600,696258310,5640,5630,5640,5610,2239
20240513,142500,683681540,5630,5630,5630,5630,32
20240513,142400,683501380,5640,5640,5640,5640,0
20240513,142300,683501380,5640,5640,5640,5640,1
20240513,142200,683495740,5640,5640,5640,5640,0
20240513,142100,683495740,5640,5640,5640,5640,30
20240513,142000,683326540,5650,5630,5650,5630,875
20240513,141900,678391780,5630,5630,5630,5630,3886
20240513,141800,656513600,5630,5630,5630,5630,1776
20240513,141700,646514720,5630,5630,5630,5630,5
20240513,141600,646486570,5630,5630,5630,5630,303
20240513,141500,644780680,5630,5620,5630,5620,203
20240513,141400,643639740,5620,5620,5620,5620,0
20240513,141300,643639740,5620,5620,5620,5620,100
20240513,141200,643077740,5620,5620,5620,5620,2050
20240513,141100,631556740,5620,5620,5620,5620,0
20240513,141000,631556740,5620,5610,5620,5610,11
20240513,140900,631495020,5620,5620,5620,5620,0
20240513,140800,631495020,5620,5620,5620,5620,0
20240513,140700,631495020,5620,5620,5620,5620,0
20240513,140600,631495020,5620,5620,5620,5620,0
20240513,140500,631495020,5620,5620,5620,5620,0
20240513,140400,631495020,5620,5610,5620,5600,24
20240513,140300,631360590,5620,5620,5620,5620,13
20240513,140200,631287530,5600,5620,5620,5600,1101
20240513,140100,625121910,5600,5600,5600,5600,0
20240513,140000,625121910,5600,5600,5600,5600,19
20240513,135900,625015510,5600,5620,5620,5600,461
20240513,135800,622431510,5620,5620,5620,5620,0
20240513,135700,622431510,5620,5620,5620,5620,0
20240513,135600,622431510,5620,5620,5620,5620,0
20240513,135500,622431510,5620,5620,5620,5620,18
20240513,135400,622330350,5600,5600,5600,5600,0
20240513,135300,622330350,5600,5600,5600,5600,0
20240513,135200,622330350,5600,5600,5600,5600,0
20240513,135100,622330350,5600,5600,5600,5600,248
20240513,135000,620941550,5610,5610,5610,5610,36
20240513,134900,620739590,5610,5610,5610,5610,0
20240513,134800,620739590,5610,5600,5610,5600,2570
20240513,134700,606328240,5600,5600,5600,5600,2774
20240513,134600,590793840,5610,5610,5610,5600,8190
20240513,134500,544927940,5610,5610,5610,5610,0
20240513,134400,544927940,5610,5610,5610,5610,0
20240513,134300,544927940,5610,5600,5610,5600,2001
20240513,134200,533722330,5610,5600,5610,5600,31
20240513,134100,533548720,5600,5600,5600,5600,0
20240513,134000,533548720,5600,5600,5600,5600,428
20240513,133900,531151920,5600,5600,5600,5600,54
20240513,133800,530849520,5610,5600,5610,5600,401
20240513,133700,528603910,5600,5600,5600,5600,1
20240513,133600,528598310,5600,5600,5600,5600,600
20240513,133500,525238310,5610,5610,5610,5610,202
20240513,133400,524105090,5610,5610,5610,5610,0
20240513,133300,524105090,5610,5610,5610,5610,100
20240513,133200,523544090,5610,5610,5610,5610,4
20240513,133100,523521650,5610,5610,5610,5610,0
20240513,133000,523521650,5610,5610,5610,5610,0
20240513,132900,523521650,5610,5590,5610,5590,358
20240513,132800,521516840,5590,5590,5590,5590,100
20240513,132700,520957840,5600,5600,5600,5600,0
20240513,132600,520957840,5600,5600,5600,5600,1
20240513,132500,520952240,5600,5590,5600,5590,22
20240513,132400,520829250,5600,5600,5600,5590,16
20240513,132300,520739700,5600,5600,5600,5600,0
20240513,132200,520739700,5600,5600,5600,5600,0
20240513,132100,520739700,5600,5600,5600,5600,0
20240513,132000,520739700,5600,5590,5600,5590,152
20240513,131900,519889520,5600,5600,5600,5590,275
20240513,131800,518351090,5600,5600,5600,5600,1
20240513,131700,518345490,5590,5600,5600,5590,1694
20240513,131600,508875510,5600,5590,5600,5590,91
20240513,131500,508366000,5590,5590,5590,5590,69
20240513,131400,507980290,5600,5600,5600,5600,185
20240513,131300,506944290,5600,5600,5600,5600,0
20240513,131200,506944290,5600,5610,5610,5600,66
20240513,131100,506574630,5620,5620,5620,5620,0
20240513,131000,506574630,5620,5620,5620,5620,0
20240513,130900,506574630,5620,5620,5620,5620,0
20240513,130800,506574630,5620,5620,5620,5620,1
20240513,130700,506569010,5590,5600,5600,5590,2246
20240513,130600,494012180,5600,5610,5610,5600,1972
20240513,130500,482967910,5620,5620,5620,5620,0
20240513,130400,482967910,5620,5620,5620,5620,1
20240513,130300,482962290,5620,5620,5620,5620,0
20240513,130200,482962290,5620,5620,5620,5620,0
20240513,130100,482962290,5620,5620,5620,5620,0
20240513,130000,482962290,5620,5620,5620,5620,0
20240513,125900,482962290,5620,5610,5620,5610,611
20240513,125800,479534570,5620,5620,5620,5620,10
20240513,125700,479478370,5620,5620,5620,5620,0
20240513,125600,479478370,5620,5620,5620,5620,0
20240513,125500,479478370,5620,5620,5620,5620,3
20240513,125400,479461510,5620,5620,5620,5620,0
20240513,125300,479461510,5620,5630,5630,5620,140
20240513,125200,478674700,5620,5620,5620,5620,0
20240513,125100,478674700,5620,5620,5620,5620,0
20240513,125000,478674700,5620,5630,5630,5620,11
20240513,124900,478612870,5620,5620,5620,5620,106
20240513,124800,478017150,5620,5620,5620,5620,300
20240513,124700,476331150,5630,5630,5630,5630,0
20240513,124600,476331150,5630,5630,5630,5630,0
20240513,124500,476331150,5630,5630,5630,5630,0
20240513,124400,476331150,5630,5610,5630,5610,4
20240513,124300,476308690,5610,5630,5630,5610,1178
20240513,124200,469696550,5630,5630,5630,5630,0
20240513,124100,469696550,5630,5630,5630,5630,0
20240513,124000,469696550,5630,5630,5630,5610,3
20240513,123900,469679680,5610,5630,5630,5610,351
20240513,123800,467710550,5610,5610,5610,5610,30
20240513,123700,467542250,5610,5610,5610,5610,598
20240513,123600,464187470,5620,5630,5630,5620,309
20240513,123500,462450790,5630,5630,5630,5630,1
20240513,123400,462445160,5620,5620,5620,5620,0
20240513,123300,462445160,5620,5620,5620,5620,251
20240513,123200,461034540,5620,5620,5620,5620,300
20240513,123100,459348540,5630,5630,5630,5630,0
20240513,123000,459348540,5630,5630,5630,5630,0
20240513,122900,459348540,5630,5630,5630,5630,0
20240513,122800,459348540,5630,5620,5630,5600,41
20240513,122700,459118840,5630,5630,5630,5630,0
20240513,122600,459118840,5630,5630,5630,5630,0
20240513,122500,459118840,5630,5630,5630,5630,0
20240513,122400,459118840,5630,5600,5630,5600,2
20240513,122300,459107610,5630,5630,5630,5630,0
20240513,122200,459107610,5630,5610,5630,5600,5843
20240513,122100,426377790,5630,5630,5630,5630,0
20240513,122000,426377790,5630,5630,5630,5630,0
20240513,121900,426377790,5630,5630,5630,5630,0
20240513,121800,426377790,5630,5630,5630,5630,300
20240513,121700,424688790,5630,5630,5630,5630,0
20240513,121600,424688790,5630,5630,5630,5630,700
20240513,121500,420747790,5630,5620,5630,5620,174
20240513,121400,419769900,5620,5620,5620,5620,0
20240513,121300,419769900,5620,5610,5620,5610,31
20240513,121200,419595980,5610,5610,5610,5610,164
20240513,121100,418675940,5620,5620,5620,5620,115
20240513,121000,418029640,5630,5630,5630,5630,0
20240513,120900,418029640,5630,5630,5630,5630,100
20240513,120800,417466640,5630,5630,5630,5630,0
20240513,120700,417466640,5630,5630,5630,5630,20
20240513,120600,417354040,5630,5630,5630,5630,0
20240513,120500,417354040,5630,5620,5630,5620,402
20240513,120400,415094780,5620,5620,5620,5620,0
20240513,120300,415094780,5620,5620,5620,5620,11
20240513,120200,415032960,5630,5630,5630,5630,0
20240513,120100,415032960,5630,5630,5630,5630,6
20240513,120000,414999180,5610,5610,5610,5610,0
20240513,115900,414999180,5610,5610,5610,5610,368
20240513,115800,412934700,5620,5620,5620,5620,0
20240513,115700,412934700,5620,5620,5620,5620,50
20240513,115600,412653700,5610,5610,5610,5610,100
20240513,115500,412092700,5630,5630,5630,5630,0
20240513,115400,412092700,5630,5630,5630,5630,0
20240513,115300,412092700,5630,5630,5630,5630,0
20240513,115200,412092700,5630,5630,5630,5630,1
20240513,115100,412087070,5610,5610,5610,5610,0
20240513,115000,412087070,5610,5610,5610,5610,0
20240513,114900,412087070,5610,5610,5610,5610,477
20240513,114800,409411100,5620,5620,5620,5620,67
20240513,114700,409034560,5620,5620,5630,5620,97
20240513,114600,408489410,5630,5630,5630,5630,13
20240513,114500,408416220,5630,5620,5630,5620,206
20240513,114400,407258490,5620,5620,5620,5620,10
20240513,114300,407202290,5610,5600,5610,5600,867
20240513,114200,402338610,5600,5610,5610,5600,209
20240513,114100,401168120,5610,5610,5610,5610,20
20240513,114000,401055920,5600,5600,5600,5600,449
20240513,113900,398541520,5600,5600,5600,5600,160
20240513,113800,397645520,5600,5600,5600,5600,0
20240513,113700,397645520,5600,5600,5600,5600,321
20240513,113600,395847920,5590,5590,5590,5590,1874
20240513,113500,385372260,5600,5600,5600,5600,1
20240513,113400,385366660,5590,5590,5590,5590,0
20240513,113300,385366660,5590,5590,5590,5590,0
20240513,113200,385366660,5590,5590,5590,5590,0
20240513,113100,385366660,5590,5600,5610,5590,368
20240513,113000,383307180,5600,5600,5600,5600,10
20240513,112900,383251180,5600,5600,5600,5600,251
20240513,112800,381845580,5600,5600,5600,5600,407
20240513,112700,379566380,5600,5600,5600,5600,600
20240513,112600,376206380,5590,5600,5600,5590,792
20240513,112500,371773180,5600,5600,5600,5600,100
20240513,112400,371213180,5600,5610,5610,5600,327
20240513,112300,369381970,5610,5610,5610,5610,52
20240513,112200,369090250,5610,5610,5610,5610,3
20240513,112100,369073420,5610,5610,5610,5610,0
20240513,112000,369073420,5610,5610,5610,5610,0
20240513,111900,369073420,5610,5600,5610,5590,154
20240513,111800,368212490,5610,5610,5610,5610,1
20240513,111700,368206880,5600,5600,5600,5600,93
20240513,111600,367686080,5600,5600,5600,5600,0
20240513,111500,367686080,5600,5600,5600,5600,58
20240513,111400,367361280,5600,5610,5610,5600,2
20240513,111300,367350070,5600,5600,5600,5600,49
20240513,111200,367075670,5600,5600,5600,5600,1000
20240513,111100,361475670,5610,5610,5610,5610,1
20240513,111000,361470060,5600,5600,5600,5590,806
20240513,110900,356957460,5600,5600,5600,5600,100
20240513,110800,356397460,5600,5600,5600,5600,1
20240513,110700,356391860,5600,5600,5600,5600,129
20240513,110600,355669460,5610,5610,5610,5610,2
20240513,110500,355658240,5610,5610,5610,5610,2
20240513,110400,355647020,5610,5600,5610,5600,522
20240513,110300,352723710,5600,5600,5600,5600,17
20240513,110200,352628510,5600,5600,5600,5600,93
20240513,110100,352107710,5610,5610,5610,5610,175
20240513,110000,351125960,5610,5610,5610,5610,42
20240513,105900,350890340,5610,5610,5610,5610,70
20240513,105800,350497640,5610,5610,5610,5610,0
20240513,105700,350497640,5610,5600,5610,5600,101
20240513,105600,349932030,5600,5600,5600,5600,1
20240513,105500,349926430,5590,5590,5590,5590,211
20240513,105400,348746940,5610,5590,5610,5590,402
20240513,105300,346499740,5590,5610,5610,5590,9017
20240513,105200,296082890,5610,5610,5610,5610,15
20240513,105100,295998740,5600,5600,5600,5600,250
20240513,105000,294598740,5600,5600,5600,5600,710
20240513,104900,290622740,5620,5620,5620,5620,0
20240513,104800,290622740,5620,5620,5620,5620,0
20240513,104700,290622740,5620,5620,5620,5620,1
20240513,104600,290617120,5600,5600,5600,5600,0
20240513,104500,290617120,5600,5600,5600,5600,501
20240513,104400,287811520,5620,5600,5620,5600,201
20240513,104300,286685900,5630,5630,5630,5600,1005
20240513,104200,281057230,5610,5620,5620,5610,50
20240513,104100,280776720,5630,5630,5630,5630,10
20240513,104000,280720420,5630,5630,5630,5630,0
20240513,103900,280720420,5630,5630,5630,5630,0
20240513,103800,280720420,5630,5630,5630,5630,0
20240513,103700,280720420,5630,5630,5630,5630,50
20240513,103600,280438920,5630,5620,5630,5620,12
20240513,103500,280371470,5620,5610,5620,5610,101
20240513,103400,279804270,5610,5610,5610,5610,7
20240513,103300,279765000,5610,5610,5610,5610,1252
20240513,103200,272741280,5620,5620,5620,5620,1
20240513,103100,272735660,5630,5620,5630,5610,15
20240513,103000,272651470,5630,5630,5630,5630,0
20240513,102900,272651470,5630,5620,5630,5610,1918
20240513,102800,261888550,5630,5630,5630,5630,0
20240513,102700,261888550,5630,5640,5640,5630,3
20240513,102600,261871640,5620,5620,5620,5620,179
20240513,102500,260865660,5600,5600,5600,5600,0
20240513,102400,260865660,5600,5610,5610,5600,1320
20240513,102300,253466160,5620,5610,5620,5610,3109
20240513,102200,236024650,5620,5620,5620,5620,12
20240513,102100,235957210,5620,5620,5620,5620,3
20240513,102000,235940350,5620,5630,5630,5620,773
20240513,101900,231596080,5640,5640,5640,5640,0
20240513,101800,231596080,5640,5630,5640,5630,2
20240513,101700,231584810,5630,5630,5630,5620,1078
20240513,101600,225520630,5650,5620,5650,5620,5
20240513,101500,225492430,5620,5620,5620,5620,26
20240513,101400,225346310,5630,5630,5630,5630,2
20240513,101300,225335050,5650,5650,5650,5650,17
20240513,101200,225239000,5650,5620,5650,5620,2
20240513,101100,225227730,5650,5650,5650,5650,0
20240513,101000,225227730,5650,5620,5650,5620,7
20240513,100900,225188360,5620,5620,5650,5620,402
20240513,100800,222929090,5650,5650,5650,5650,1
20240513,100700,222923440,5620,5640,5640,5620,500
20240513,100600,220111840,5650,5650,5650,5650,0
20240513,100500,220111840,5650,5650,5650,5650,1
20240513,100400,220106190,5650,5650,5650,5650,13
20240513,100300,220032740,5640,5650,5650,5640,227
20240513,100200,218752440,5650,5630,5650,5630,123
20240513,100100,218058630,5640,5630,5640,5630,502
20240513,100000,215232350,5640,5640,5640,5640,258
20240513,095900,213777230,5640,5640,5640,5640,23
20240513,095800,213647510,5640,5640,5640,5640,0
20240513,095700,213647510,5640,5640,5640,5640,820
20240513,095600,209022710,5640,5650,5650,5640,2633
20240513,095500,194172090,5650,5650,5650,5650,3
20240513,095400,194155140,5650,5650,5650,5650,0
20240513,095300,194155140,5650,5650,5650,5650,1
20240513,095200,194149490,5640,5640,5640,5640,88
20240513,095100,193653170,5640,5650,5650,5640,102
20240513,095000,193076890,5650,5650,5650,5650,201
20240513,094900,191941240,5650,5650,5650,5650,28
20240513,094800,191783040,5640,5640,5640,5640,0
20240513,094700,191783040,5640,5640,5640,5640,986
20240513,094600,186222000,5640,5640,5640,5640,1
20240513,094500,186216360,5640,5630,5640,5630,265
20240513,094400,184722830,5640,5640,5640,5640,2
20240513,094300,184711550,5640,5640,5640,5640,23
20240513,094200,184581830,5640,5620,5640,5620,5
20240513,094100,184553710,5620,5640,5640,5620,2
20240513,094000,184542450,5620,5640,5640,5620,11
20240513,093900,184480520,5640,5640,5640,5640,1
20240513,093800,184474880,5620,5620,5620,5620,100
20240513,093700,183912880,5620,5620,5620,5620,300
20240513,093600,182226880,5620,5620,5620,5620,900
20240513,093500,177168880,5640,5630,5640,5620,295
20240513,093400,175510950,5640,5640,5640,5640,0
20240513,093300,175510950,5640,5620,5640,5620,401
20240513,093200,173257310,5620,5620,5620,5620,681
20240513,093100,169430090,5640,5640,5640,5640,1
20240513,093000,169424450,5650,5620,5650,5620,773
20240513,092900,165071500,5610,5650,5660,5610,5701
20240513,092800,132991160,5660,5660,5660,5660,93
20240513,092700,132464780,5660,5660,5660,5660,385
20240513,092600,130285680,5660,5660,5670,5660,516
20240513,092500,127365050,5660,5680,5680,5660,977
20240513,092400,121831110,5680,5680,5680,5670,305
20240513,092300,120099610,5680,5660,5680,5660,774
20240513,092200,115716710,5660,5670,5670,5660,2693
20240513,092100,100461960,5680,5680,5680,5670,69
20240513,092000,100070540,5680,5680,5680,5680,653
20240513,091900,96361500,5670,5690,5690,5670,362
20240513,091800,94302960,5690,5680,5690,5680,549
20240513,091700,91182880,5680,5690,5690,5680,1439
20240513,091600,82995000,5670,5630,5690,5630,3515
20240513,091500,63113180,5630,5630,5630,5630,200
20240513,091400,61987180,5630,5630,5630,5630,700
20240513,091300,58046180,5640,5630,5640,5630,120
20240513,091200,57369700,5630,5620,5640,5620,480
20240513,091100,54667690,5630,5640,5640,5620,737
20240513,091000,50521090,5640,5650,5650,5630,331
20240513,090900,48655000,5650,5650,5650,5620,314
20240513,090800,46889390,5650,5650,5650,5630,1770
20240513,090700,36907920,5650,5630,5650,5630,187
20240513,090600,35855090,5650,5650,5650,5650,1000
20240513,090500,30205090,5650,5650,5650,5650,1
20240513,090400,30199440,5630,5650,5650,5630,1525
20240513,090300,21586310,5650,5630,5660,5630,1480
20240513,090200,13234080,5630,5640,5640,5630,4
20240513,090100,13211550,5610,5610,5610,5610,500
20240513,090000,10406550,5610,5610,5610,5610,1855