stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,192700,2512653660,7840,7840,7840,7840,2146
20240516,192600,2512653660,7840,7840,7840,7840,0
20240516,192500,2512653660,7840,7840,7840,7840,0
20240516,192400,2512653660,7840,7840,7840,7840,0
20240516,192300,2512653660,7840,7840,7840,7840,0
20240516,192200,2512653660,7840,7840,7840,7840,0
20240516,192100,2512653660,7840,7840,7840,7840,0
20240516,192000,2512653660,7840,7840,7840,7840,0
20240516,191900,2512653660,7840,7840,7840,7840,0
20240516,191800,2512653660,7840,7840,7840,7840,0
20240516,191700,2512653660,7840,7840,7840,7840,0
20240516,191600,2512653660,7840,7840,7840,7840,0
20240516,191500,2512653660,7840,7840,7840,7840,0
20240516,191400,2512653660,7840,7840,7840,7840,0
20240516,191300,2512653660,7840,7840,7840,7840,0
20240516,191200,2512653660,7840,7840,7840,7840,0
20240516,191100,2512653660,7840,7840,7840,7840,0
20240516,191000,2512653660,7840,7840,7840,7840,0
20240516,190900,2512653660,7840,7840,7840,7840,0
20240516,190800,2512653660,7840,7840,7840,7840,0
20240516,190700,2512653660,7840,7840,7840,7840,0
20240516,190600,2512653660,7840,7840,7840,7840,0
20240516,190500,2512653660,7840,7840,7840,7840,0
20240516,190400,2512653660,7840,7840,7840,7840,0
20240516,190300,2512653660,7840,7840,7840,7840,0
20240516,190200,2512653660,7840,7840,7840,7840,0
20240516,190100,2512653660,7840,7840,7840,7840,0
20240516,190000,2512653660,7840,7840,7840,7840,0
20240516,185900,2512653660,7840,7840,7840,7840,0
20240516,185800,2512653660,7840,7840,7840,7840,0
20240516,185700,2512653660,7840,7840,7840,7840,2146
20240516,185600,2512653660,7840,7840,7840,7840,0
20240516,185500,2512653660,7840,7840,7840,7840,0
20240516,185400,2512653660,7840,7840,7840,7840,0
20240516,185300,2512653660,7840,7840,7840,7840,0
20240516,185200,2512653660,7840,7840,7840,7840,0
20240516,185100,2512653660,7840,7840,7840,7840,0
20240516,185000,2512653660,7840,7840,7840,7840,0
20240516,184900,2512653660,7840,7840,7840,7840,0
20240516,184800,2512653660,7840,7840,7840,7840,0
20240516,184700,2512653660,7840,7840,7840,7840,0
20240516,184600,2512653660,7840,7840,7840,7840,0
20240516,184500,2512653660,7840,7840,7840,7840,0
20240516,184400,2512653660,7840,7840,7840,7840,0
20240516,184300,2512653660,7840,7840,7840,7840,0
20240516,184200,2512653660,7840,7840,7840,7840,0
20240516,184100,2512653660,7840,7840,7840,7840,0
20240516,184000,2512653660,7840,7840,7840,7840,0
20240516,183900,2512653660,7840,7840,7840,7840,0
20240516,183800,2512653660,7840,7840,7840,7840,0
20240516,183700,2512653660,7840,7840,7840,7840,0
20240516,183600,2512653660,7840,7840,7840,7840,0
20240516,183500,2512653660,7840,7840,7840,7840,0
20240516,183400,2512653660,7840,7840,7840,7840,0
20240516,183300,2512653660,7840,7840,7840,7840,0
20240516,183200,2512653660,7840,7840,7840,7840,0
20240516,183100,2512653660,7840,7840,7840,7840,0
20240516,183000,2512653660,7840,7840,7840,7840,0
20240516,182900,2512653660,7840,7840,7840,7840,0
20240516,182800,2512653660,7840,7840,7840,7840,0
20240516,182700,2512653660,7840,7840,7840,7840,2146
20240516,182600,2512653660,7840,7840,7840,7840,0
20240516,182500,2512653660,7840,7840,7840,7840,0
20240516,182400,2512653660,7840,7840,7840,7840,0
20240516,182300,2512653660,7840,7840,7840,7840,0
20240516,182200,2512653660,7840,7840,7840,7840,0
20240516,182100,2512653660,7840,7840,7840,7840,0
20240516,182000,2512653660,7840,7840,7840,7840,0
20240516,181900,2512653660,7840,7840,7840,7840,0
20240516,181800,2512653660,7840,7840,7840,7840,0
20240516,181700,2512653660,7840,7840,7840,7840,0
20240516,181600,2512653660,7840,7840,7840,7840,0
20240516,181500,2512653660,7840,7840,7840,7840,0
20240516,181400,2512653660,7840,7840,7840,7840,0
20240516,181300,2512653660,7840,7840,7840,7840,0
20240516,181200,2512653660,7840,7840,7840,7840,0
20240516,181100,2512653660,7840,7840,7840,7840,0
20240516,181000,2512653660,7840,7840,7840,7840,0
20240516,180900,2512653660,7840,7840,7840,7840,0
20240516,180800,2512653660,7840,7840,7840,7840,0
20240516,180700,2512653660,7840,7840,7840,7840,0
20240516,180600,2512653660,7840,7840,7840,7840,0
20240516,180500,2512653660,7840,7840,7840,7840,0
20240516,180400,2512653660,7840,7840,7840,7840,0
20240516,180300,2512653660,7840,7840,7840,7840,0
20240516,180200,2512653660,7840,7840,7840,7840,0
20240516,180100,2512653660,7840,7840,7840,7840,0
20240516,180000,2512653660,7840,7840,7840,7840,0
20240516,175900,2512653660,7840,7840,7840,7840,0
20240516,175800,2512653660,7840,7840,7840,7840,0
20240516,175700,2512653660,7840,7840,7840,7840,2146
20240516,175600,2512653660,7840,7840,7840,7840,0
20240516,175500,2512653660,7840,7840,7840,7840,0
20240516,175400,2512653660,7840,7840,7840,7840,0
20240516,175300,2512653660,7840,7840,7840,7840,0
20240516,175200,2512653660,7840,7840,7840,7840,0
20240516,175100,2512653660,7840,7840,7840,7840,0
20240516,175000,2512653660,7840,7840,7840,7840,0
20240516,174900,2512653660,7840,7840,7840,7840,0
20240516,174800,2512653660,7840,7840,7840,7840,0
20240516,174700,2512653660,7840,7840,7840,7840,0
20240516,174600,2512653660,7840,7840,7840,7840,0
20240516,174500,2512653660,7840,7840,7840,7840,0
20240516,174400,2512653660,7840,7840,7840,7840,0
20240516,174300,2512653660,7840,7840,7840,7840,0
20240516,174200,2512653660,7840,7840,7840,7840,0
20240516,174100,2512653660,7840,7840,7840,7840,0
20240516,174000,2512653660,7840,7840,7840,7840,0
20240516,173900,2512653660,7840,7840,7840,7840,0
20240516,173800,2512653660,7840,7840,7840,7840,0
20240516,173700,2512653660,7840,7840,7840,7840,0
20240516,173600,2512653660,7840,7840,7840,7840,0
20240516,173500,2512653660,7840,7840,7840,7840,0
20240516,173400,2512653660,7840,7840,7840,7840,0
20240516,173300,2512653660,7840,7840,7840,7840,0
20240516,173200,2512653660,7840,7840,7840,7840,0
20240516,173100,2512653660,7840,7840,7840,7840,0
20240516,173000,2512653660,7840,7840,7840,7840,0
20240516,172900,2512653660,7840,7840,7840,7840,0
20240516,172800,2512653660,7840,7840,7840,7840,0
20240516,172700,2512653660,7840,7840,7840,7840,2146
20240516,172600,2512653660,7840,7840,7840,7840,0
20240516,172500,2512653660,7840,7840,7840,7840,0
20240516,172400,2512653660,7840,7840,7840,7840,0
20240516,172300,2512653660,7840,7840,7840,7840,0
20240516,172200,2512653660,7840,7840,7840,7840,0
20240516,172100,2512653660,7840,7840,7840,7840,0
20240516,172000,2512653660,7840,7840,7840,7840,0
20240516,171900,2512653660,7840,7840,7840,7840,0
20240516,171800,2512653660,7840,7840,7840,7840,0
20240516,171700,2512653660,7840,7840,7840,7840,0
20240516,171600,2512653660,7840,7840,7840,7840,0
20240516,171500,2512653660,7840,7840,7840,7840,0
20240516,171400,2512653660,7840,7840,7840,7840,0
20240516,171300,2512653660,7840,7840,7840,7840,0
20240516,171200,2512653660,7840,7840,7840,7840,0
20240516,171100,2512653660,7840,7840,7840,7840,0
20240516,171000,2512653660,7840,7840,7840,7840,0
20240516,170900,2512653660,7840,7840,7840,7840,0
20240516,170800,2512653660,7840,7840,7840,7840,0
20240516,170700,2512653660,7840,7840,7840,7840,0
20240516,170600,2512653660,7840,7840,7840,7840,0
20240516,170500,2512653660,7840,7840,7840,7840,0
20240516,170400,2512653660,7840,7840,7840,7840,0
20240516,170300,2512653660,7840,7840,7840,7840,0
20240516,170200,2512653660,7840,7840,7840,7840,0
20240516,170100,2512653660,7840,7840,7840,7840,0
20240516,170000,2512653660,7840,7840,7840,7840,0
20240516,165900,2512653660,7840,7840,7840,7840,0
20240516,165800,2512653660,7840,7840,7840,7840,0
20240516,165700,2512653660,7840,7840,7840,7840,2146
20240516,165600,2512653660,7840,7840,7840,7840,0
20240516,165500,2512653660,7840,7840,7840,7840,0
20240516,165400,2512653660,7840,7840,7840,7840,0
20240516,165300,2512653660,7840,7840,7840,7840,0
20240516,165200,2512653660,7840,7840,7840,7840,0
20240516,165100,2512653660,7840,7840,7840,7840,0
20240516,165000,2512653660,7840,7840,7840,7840,0
20240516,164900,2512653660,7840,7840,7840,7840,0
20240516,164800,2512653660,7840,7840,7840,7840,0
20240516,164700,2512653660,7840,7840,7840,7840,0
20240516,164600,2512653660,7840,7840,7840,7840,0
20240516,164500,2512653660,7840,7840,7840,7840,0
20240516,164400,2512653660,7840,7840,7840,7840,0
20240516,164300,2512653660,7840,7840,7840,7840,0
20240516,164200,2512653660,7840,7840,7840,7840,0
20240516,164100,2512653660,7840,7840,7840,7840,0
20240516,164000,2512653660,7840,7840,7840,7840,0
20240516,163900,2512653660,7840,7840,7840,7840,0
20240516,163800,2512653660,7840,7840,7840,7840,0
20240516,163700,2512653660,7840,7840,7840,7840,0
20240516,163600,2512653660,7840,7840,7840,7840,0
20240516,163500,2512653660,7840,7840,7840,7840,0
20240516,163400,2512653660,7840,7840,7840,7840,0
20240516,163300,2512653660,7840,7840,7840,7840,0
20240516,163200,2512653660,7840,7840,7840,7840,0
20240516,163100,2512653660,7840,7840,7840,7840,0
20240516,163000,2512653660,7840,7840,7840,7840,0
20240516,162900,2512653660,7840,7840,7840,7840,0
20240516,162800,2512653660,7840,7840,7840,7840,0
20240516,162700,2512653660,7840,7840,7840,7840,2146
20240516,162600,2512653660,7840,7840,7840,7840,0
20240516,162500,2512653660,7840,7840,7840,7840,0
20240516,162400,2512653660,7840,7840,7840,7840,0
20240516,162300,2512653660,7840,7840,7840,7840,0
20240516,162200,2512653660,7840,7840,7840,7840,0
20240516,162100,2512653660,7840,7840,7840,7840,0
20240516,162000,2512653660,7840,7840,7840,7840,0
20240516,161900,2512653660,7840,7840,7840,7840,0
20240516,161800,2512653660,7840,7840,7840,7840,0
20240516,161700,2512653660,7840,7840,7840,7840,0
20240516,161600,2512653660,7840,7840,7840,7840,0
20240516,161500,2512653660,7840,7840,7840,7840,0
20240516,161400,2512653660,7840,7840,7840,7840,0
20240516,161300,2512653660,7840,7840,7840,7840,0
20240516,161200,2512653660,7840,7840,7840,7840,0
20240516,161100,2512653660,7840,7840,7840,7840,0
20240516,161000,2512653660,7840,7840,7840,7840,0
20240516,160900,2512653660,7840,7840,7840,7840,0
20240516,160800,2512653660,7840,7840,7840,7840,0
20240516,160700,2512653660,7840,7840,7840,7840,0
20240516,160600,2512653660,7840,7840,7840,7840,0
20240516,160500,2512653660,7840,7840,7840,7840,0
20240516,160400,2512653660,7840,7840,7840,7840,0
20240516,160300,2512653660,7840,7840,7840,7840,0
20240516,160200,2512653660,7840,7840,7840,7840,0
20240516,160100,2512653660,7840,7840,7840,7840,0
20240516,160000,2512653660,7840,7840,7840,7840,0
20240516,155900,2512653660,7840,7840,7840,7840,0
20240516,155800,2512653660,7840,7840,7840,7840,0
20240516,155700,2512653660,7840,7840,7840,7840,2146
20240516,155600,2512653660,7840,7840,7840,7840,0
20240516,155500,2512653660,7840,7840,7840,7840,0
20240516,155400,2512653660,7840,7840,7840,7840,0
20240516,155300,2512653660,7840,7840,7840,7840,0
20240516,155200,2512653660,7840,7840,7840,7840,0
20240516,155100,2512653660,7840,7840,7840,7840,0
20240516,155000,2512653660,7840,7840,7840,7840,0
20240516,154900,2512653660,7840,7840,7840,7840,0
20240516,154800,2512653660,7840,7840,7840,7840,0
20240516,154700,2512653660,7840,7840,7840,7840,0
20240516,154600,2512653660,7840,7840,7840,7840,0
20240516,154500,2512653660,7840,7840,7840,7840,0
20240516,154400,2512653660,7840,7840,7840,7840,0
20240516,154300,2512653660,7840,7840,7840,7840,0
20240516,154200,2512653660,7840,7840,7840,7840,0
20240516,154100,2512653660,7840,7840,7840,7840,0
20240516,154000,2512653660,7840,7840,7840,7840,0
20240516,153900,2512653660,7840,7840,7840,7840,0
20240516,153800,2512653660,7840,7840,7840,7840,0
20240516,153700,2512653660,7840,7840,7840,7840,0
20240516,153600,2512653660,7840,7840,7840,7840,0
20240516,153500,2512653660,7840,7840,7840,7840,0
20240516,153400,2512653660,7840,7840,7840,7840,0
20240516,153300,2512653660,7840,7840,7840,7840,0
20240516,153200,2512653660,7840,7840,7840,7840,0
20240516,153100,2512653660,7840,7840,7840,7840,0
20240516,153000,2512653660,7840,7840,7840,7840,2146
20240516,152900,2495829020,7850,7850,7850,7850,0
20240516,152800,2495829020,7850,7850,7850,7850,0
20240516,152700,2495829020,7850,7850,7850,7850,0
20240516,152600,2495829020,7850,7850,7850,7850,0
20240516,152500,2495829020,7850,7850,7850,7850,0
20240516,152400,2495829020,7850,7850,7850,7850,0
20240516,152300,2495829020,7850,7850,7850,7850,0
20240516,152200,2495829020,7850,7850,7850,7850,0
20240516,152100,2495829020,7850,7850,7850,7850,0
20240516,152000,2495829020,7850,7850,7850,7850,0
20240516,151900,2495829020,7850,7840,7850,7840,1515
20240516,151800,2483951140,7850,7850,7850,7850,501
20240516,151700,2480018290,7850,7840,7850,7840,555
20240516,151600,2475661960,7850,7850,7850,7840,1893
20240516,151500,2460802090,7850,7850,7860,7850,101
20240516,151400,2460009230,7870,7850,7870,7850,186
20240516,151300,2458548930,7850,7860,7860,7850,62
20240516,151200,2458062110,7860,7860,7860,7860,200
20240516,151100,2456490110,7860,7870,7870,7860,42
20240516,151000,2456159790,7860,7860,7860,7860,12
20240516,150900,2456065470,7850,7860,7870,7850,54
20240516,150800,2455640740,7870,7860,7870,7850,2365
20240516,150700,2437070480,7860,7860,7860,7850,161
20240516,150600,2435806520,7850,7870,7870,7850,721
20240516,150500,2430139470,7860,7870,7870,7860,1624
20240516,150400,2417374820,7860,7860,7870,7860,71
20240516,150300,2416816710,7860,7870,7870,7860,14
20240516,150200,2416706540,7860,7860,7870,7860,325
20240516,150100,2414150740,7870,7860,7870,7860,201
20240516,150000,2412570870,7870,7860,7870,7860,2580
20240516,145900,2392290990,7870,7870,7870,7860,325
20240516,145800,2389736130,7870,7870,7870,7870,206
20240516,145700,2388114910,7870,7860,7870,7860,117
20240516,145600,2387195170,7870,7860,7870,7860,921
20240516,145500,2379954180,7870,7870,7880,7870,361
20240516,145400,2377113080,7880,7870,7880,7870,447
20240516,145300,2373595170,7870,7870,7880,7870,583
20240516,145200,2369006930,7880,7870,7880,7870,201
20240516,145100,2367424050,7880,7890,7900,7880,418
20240516,145000,2364126170,7890,7880,7890,7880,303
20240516,144900,2361735950,7880,7880,7880,7880,1200
20240516,144800,2352279950,7870,7880,7880,7870,315
20240516,144700,2349798750,7870,7870,7870,7870,100
20240516,144600,2349011750,7870,7870,7870,7870,50
20240516,144500,2348618250,7880,7870,7880,7870,301
20240516,144400,2346248880,7880,7880,7880,7880,10
20240516,144300,2346170080,7880,7880,7880,7870,663
20240516,144200,2340946860,7880,7870,7880,7870,265
20240516,144100,2338859190,7880,7880,7880,7880,113
20240516,144000,2337968750,7880,7870,7880,7870,636
20240516,143900,2332958370,7870,7880,7880,7870,63
20240516,143800,2332462400,7870,7880,7880,7870,455
20240516,143700,2328881500,7880,7880,7880,7880,101
20240516,143600,2328085620,7880,7880,7880,7880,160
20240516,143500,2326824820,7880,7880,7880,7880,111
20240516,143400,2325950140,7880,7880,7880,7880,454
20240516,143300,2322372620,7880,7880,7880,7880,1181
20240516,143200,2313066340,7870,7870,7870,7870,81
20240516,143100,2312428870,7860,7870,7870,7860,90
20240516,143000,2311721270,7870,7880,7880,7870,1686
20240516,142900,2298452410,7870,7870,7870,7870,328
20240516,142800,2295871050,7860,7860,7860,7860,1
20240516,142700,2295863190,7860,7860,7860,7860,480
20240516,142600,2292090390,7870,7860,7870,7860,420
20240516,142500,2288786990,7870,7870,7870,7870,38
20240516,142400,2288487930,7870,7860,7870,7850,557
20240516,142300,2284110340,7850,7850,7850,7850,100
20240516,142200,2283325340,7860,7850,7870,7850,453
20240516,142100,2279763300,7870,7860,7870,7860,14
20240516,142000,2279653210,7860,7870,7870,7860,105
20240516,141900,2278827860,7850,7850,7850,7850,1000
20240516,141800,2270977860,7850,7860,7860,7850,6
20240516,141700,2270930750,7850,7860,7860,7850,63
20240516,141600,2270436190,7860,7860,7860,7860,35
20240516,141500,2270161090,7860,7860,7870,7860,220
20240516,141400,2268431790,7860,7860,7860,7860,764
20240516,141300,2262426750,7870,7860,7870,7860,153
20240516,141200,2261224130,7860,7860,7860,7860,221
20240516,141100,2259487070,7860,7850,7860,7850,663
20240516,141000,2254275910,7860,7860,7860,7850,23
20240516,140900,2254095240,7860,7860,7860,7860,0
20240516,140800,2254095240,7860,7860,7860,7850,1740
20240516,140700,2240422020,7850,7850,7850,7850,110
20240516,140600,2239558520,7850,7850,7860,7850,187
20240516,140500,2238090050,7850,7850,7850,7850,500
20240516,140400,2234165050,7850,7850,7850,7850,0
20240516,140300,2234165050,7850,7870,7870,7850,5128
20240516,140200,2193878610,7860,7870,7870,7860,130
20240516,140100,2192856610,7870,7870,7870,7870,3
20240516,140000,2192833000,7870,7860,7870,7860,2
20240516,135900,2192817270,7860,7860,7860,7860,0
20240516,135800,2192817270,7860,7860,7860,7860,6
20240516,135700,2192770110,7870,7870,7870,7870,1
20240516,135600,2192762240,7850,7850,7850,7850,68
20240516,135500,2192228440,7850,7870,7870,7850,2477
20240516,135400,2172776380,7860,7860,7860,7860,44
20240516,135300,2172430540,7860,7860,7860,7860,989
20240516,135200,2164657000,7860,7860,7860,7860,1018
20240516,135100,2156655520,7870,7880,7880,7860,33
20240516,135000,2156395620,7880,7870,7880,7870,202
20240516,134900,2154805360,7870,7870,7870,7870,180
20240516,134800,2153388760,7870,7870,7870,7870,20
20240516,134700,2153231360,7860,7860,7860,7860,0
20240516,134600,2153231360,7860,7870,7870,7860,3102
20240516,134500,2128848530,7880,7870,7880,7870,60
20240516,134400,2128375930,7870,7870,7870,7870,99
20240516,134300,2127596800,7880,7880,7880,7880,1
20240516,134200,2127588920,7870,7870,7870,7870,0
20240516,134100,2127588920,7870,7870,7880,7870,133
20240516,134000,2126541410,7880,7880,7880,7880,301
20240516,133900,2124169530,7870,7870,7870,7860,385
20240516,133800,2121141370,7870,7870,7870,7870,1
20240516,133700,2121133500,7860,7860,7860,7860,74
20240516,133600,2120551860,7860,7860,7860,7860,0
20240516,133500,2120551860,7860,7870,7870,7860,860
20240516,133400,2113791560,7860,7880,7880,7860,275
20240516,133300,2111626560,7890,7890,7890,7890,6
20240516,133200,2111579220,7880,7880,7880,7880,0
20240516,133100,2111579220,7880,7890,7890,7880,4
20240516,133000,2111547670,7850,7880,7880,7850,440
20240516,132900,2108083370,7880,7880,7880,7880,1
20240516,132800,2108075490,7880,7860,7880,7860,1512
20240516,132700,2096175240,7860,7860,7870,7860,425
20240516,132600,2092834720,7860,7870,7870,7860,105
20240516,132500,2092008420,7870,7860,7870,7860,247
20240516,132400,2090066650,7860,7870,7870,7860,107
20240516,132300,2089225560,7860,7860,7860,7860,5
20240516,132200,2089186260,7860,7860,7860,7860,157
20240516,132100,2087952240,7860,7860,7870,7860,185
20240516,132000,2086498120,7850,7850,7850,7850,174
20240516,131900,2085132220,7850,7850,7850,7850,0
20240516,131800,2085132220,7850,7850,7850,7850,1
20240516,131700,2085124370,7860,7860,7860,7860,1588
20240516,131600,2072642690,7860,7860,7860,7860,98
20240516,131500,2071872410,7860,7860,7860,7860,162
20240516,131400,2070599090,7870,7870,7870,7870,17
20240516,131300,2070465300,7870,7870,7870,7870,3
20240516,131200,2070441690,7870,7870,7870,7870,91
20240516,131100,2069725520,7870,7870,7870,7870,1647
20240516,131000,2056763630,7870,7870,7870,7870,26
20240516,130900,2056559010,7880,7880,7880,7880,104
20240516,130800,2055739490,7880,7880,7880,7880,440
20240516,130700,2052272290,7880,7880,7880,7880,0
20240516,130600,2052272290,7880,7880,7880,7880,100
20240516,130500,2051484290,7880,7880,7890,7880,581
20240516,130400,2046903990,7880,7880,7880,7880,0
20240516,130300,2046903990,7880,7880,7880,7880,20
20240516,130200,2046746390,7880,7880,7880,7880,1
20240516,130100,2046738510,7890,7890,7890,7890,169
20240516,130000,2045405100,7900,7900,7900,7900,2
20240516,125900,2045389300,7900,7900,7900,7900,77
20240516,125800,2044781000,7900,7900,7900,7900,0
20240516,125700,2044781000,7900,7900,7900,7900,10
20240516,125600,2044702000,7900,7900,7900,7900,0
20240516,125500,2044702000,7900,7900,7900,7900,371
20240516,125400,2041771100,7900,7900,7900,7900,1410
20240516,125300,2030632100,7900,7900,7900,7900,838
20240516,125200,2024011900,7900,7880,7900,7880,1052
20240516,125100,2015706870,7880,7890,7890,7880,77
20240516,125000,2015100070,7900,7890,7900,7890,323
20240516,124900,2012551590,7890,7890,7890,7890,1100
20240516,124800,2003872590,7890,7880,7890,7880,420
20240516,124700,2000561490,7880,7880,7880,7880,211
20240516,124600,1998898810,7880,7890,7890,7880,1330
20240516,124500,1988405610,7890,7880,7890,7880,92
20240516,124400,1987680640,7870,7870,7870,7870,24
20240516,124300,1987491760,7880,7880,7880,7880,393
20240516,124200,1984394920,7880,7880,7880,7880,96
20240516,124100,1983638440,7880,7880,7880,7880,0
20240516,124000,1983638440,7880,7880,7880,7880,294
20240516,123900,1981321720,7880,7880,7880,7880,204
20240516,123800,1979714200,7880,7880,7890,7880,57
20240516,123700,1979265030,7890,7890,7890,7890,11
20240516,123600,1979178240,7880,7880,7880,7880,9
20240516,123500,1979107320,7880,7880,7880,7880,281
20240516,123400,1976893040,7870,7870,7870,7870,24
20240516,123300,1976704160,7880,7880,7880,7880,9
20240516,123200,1976633240,7860,7860,7870,7850,1487
20240516,123100,1964941750,7860,7860,7860,7860,1272
20240516,123000,1954943830,7870,7870,7870,7870,2072
20240516,122900,1938637190,7880,7880,7880,7880,1370
20240516,122800,1927841590,7880,7880,7880,7880,437
20240516,122700,1924398030,7880,7880,7880,7880,2
20240516,122600,1924382270,7890,7880,7890,7870,961
20240516,122500,1916810590,7880,7880,7880,7870,79
20240516,122400,1916188220,7880,7880,7880,7880,1
20240516,122300,1916180340,7870,7870,7870,7870,13
20240516,122200,1916078030,7870,7870,7870,7870,0
20240516,122100,1916078030,7870,7880,7880,7870,1381
20240516,122000,1905209210,7880,7880,7880,7880,14
20240516,121900,1905098890,7880,7880,7880,7880,41
20240516,121800,1904775810,7880,7880,7880,7880,18
20240516,121700,1904633970,7890,7890,7890,7890,18
20240516,121600,1904491950,7890,7890,7890,7890,1
20240516,121500,1904484060,7890,7890,7890,7890,0
20240516,121400,1904484060,7890,7890,7890,7890,1000
20240516,121300,1896594060,7890,7890,7890,7890,40
20240516,121200,1896278460,7890,7890,7890,7890,16
20240516,121100,1896152220,7850,7850,7850,7850,372
20240516,121000,1893232020,7840,7840,7840,7840,0
20240516,120900,1893232020,7840,7860,7890,7840,3429
20240516,120800,1866325970,7850,7860,7860,7850,3411
20240516,120700,1839540170,7860,7890,7890,7860,3058
20240516,120600,1815496730,7880,7880,7880,7880,0
20240516,120500,1815496730,7880,7880,7880,7880,0
20240516,120400,1815496730,7880,7880,7880,7870,550
20240516,120300,1811166050,7880,7880,7880,7870,328
20240516,120200,1808581430,7890,7890,7890,7890,1
20240516,120100,1808573540,7890,7890,7890,7890,3
20240516,120000,1808549870,7890,7880,7890,7880,72
20240516,115900,1807982450,7880,7880,7880,7880,374
20240516,115800,1805035330,7880,7880,7880,7880,252
20240516,115700,1803049570,7890,7890,7890,7890,55
20240516,115600,1802615620,7890,7890,7890,7880,296
20240516,115500,1800281180,7890,7890,7890,7890,4
20240516,115400,1800249620,7890,7890,7890,7890,11
20240516,115300,1800162830,7890,7890,7890,7890,110
20240516,115200,1799294930,7890,7870,7890,7870,220
20240516,115100,1797563130,7880,7880,7880,7880,2
20240516,115000,1797547370,7890,7870,7890,7870,347
20240516,114900,1794816460,7910,7910,7910,7910,13
20240516,114800,1794713630,7910,7910,7910,7860,1961
20240516,114700,1779281820,7910,7910,7910,7910,51
20240516,114600,1778878410,7910,7910,7910,7910,86
20240516,114500,1778198150,7910,7910,7910,7910,60
20240516,114400,1777723550,7910,7880,7910,7880,178
20240516,114300,1776320880,7880,7880,7880,7880,62
20240516,114200,1775832320,7880,7890,7890,7880,954
20240516,114100,1768312380,7900,7900,7900,7900,2
20240516,114000,1768296580,7900,7900,7900,7900,3
20240516,113900,1768272880,7900,7900,7900,7900,5
20240516,113800,1768233380,7900,7900,7900,7900,5
20240516,113700,1768193880,7910,7890,7910,7890,700
20240516,113600,1762665940,7890,7890,7890,7890,136
20240516,113500,1761592900,7890,7890,7890,7890,11
20240516,113400,1761506110,7890,7910,7910,7890,99
20240516,113300,1760724840,7890,7910,7910,7890,135
20240516,113200,1759658870,7910,7910,7910,7910,0
20240516,113100,1759658870,7910,7910,7910,7910,1
20240516,113000,1759650960,7910,7890,7910,7890,201
20240516,112900,1758065050,7890,7910,7910,7890,39
20240516,112800,1757757320,7910,7900,7910,7900,682
20240516,112700,1752369490,7900,7900,7900,7900,26
20240516,112600,1752164090,7900,7910,7910,7890,57
20240516,112500,1751713920,7900,7900,7910,7900,102
20240516,112400,1750907170,7900,7900,7900,7900,2
20240516,112300,1750891370,7890,7890,7890,7890,726
20240516,112200,1745163230,7890,7890,7890,7890,120
20240516,112100,1744216430,7890,7900,7900,7890,418
20240516,112000,1740917000,7900,7910,7910,7900,1002
20240516,111900,1733001190,7910,7910,7910,7910,341
20240516,111800,1730303880,7900,7900,7910,7900,26
20240516,111700,1730098460,7900,7900,7900,7900,0
20240516,111600,1730098460,7900,7910,7910,7900,98
20240516,111500,1729324250,7910,7900,7910,7900,21
20240516,111400,1729158200,7910,7900,7910,7900,23
20240516,111300,1728976470,7900,7900,7900,7900,0
20240516,111200,1728976470,7900,7900,7900,7900,926
20240516,111100,1721661070,7900,7900,7900,7900,0
20240516,111000,1721661070,7900,7910,7910,7900,1846
20240516,110900,1707077630,7900,7910,7910,7900,231
20240516,110800,1705252470,7900,7910,7910,7900,1419
20240516,110700,1694032370,7910,7910,7910,7910,56
20240516,110600,1693589410,7910,7910,7910,7910,576
20240516,110500,1689033250,7930,7930,7940,7930,31
20240516,110400,1688787260,7940,7930,7940,7910,13251
20240516,110300,1583751220,7940,7950,7950,7940,1588
20240516,110200,1571142370,7940,7950,7950,7940,367
20240516,110100,1568225010,7950,7950,7950,7950,113
20240516,110000,1567326660,7950,7960,7960,7950,1082
20240516,105900,1558724690,7950,7950,7950,7950,201
20240516,105800,1557126740,7950,7960,7960,7950,162
20240516,105700,1555837730,7960,7960,7960,7960,2
20240516,105600,1555821810,7960,7960,7960,7960,30
20240516,105500,1555583010,7950,7960,7970,7950,324
20240516,105400,1553004890,7960,7960,7960,7960,23
20240516,105300,1552821810,7960,7970,7970,7960,329
20240516,105200,1550201970,7970,7970,7970,7970,48
20240516,105100,1549819410,7950,7960,7970,7950,729
20240516,105000,1544019950,7960,7970,7970,7960,64
20240516,104900,1543510480,7960,7960,7960,7960,209
20240516,104800,1541846840,7960,7960,7960,7960,54
20240516,104700,1541417000,7960,7960,7960,7960,2
20240516,104600,1541401080,7940,7960,7960,7940,252
20240516,104500,1539397160,7960,7950,7960,7950,188
20240516,104400,1537901200,7940,7950,7960,7940,269
20240516,104300,1535764460,7950,7930,7950,7930,770
20240516,104200,1529646500,7930,7930,7930,7930,3
20240516,104100,1529622710,7930,7940,7950,7920,247
20240516,104000,1527661310,7930,7930,7930,7930,560
20240516,103900,1523220510,7930,7930,7930,7930,975
20240516,103800,1515488760,7930,7950,7950,7930,2864
20240516,103700,1492770180,7950,7970,7970,7940,3790
20240516,103600,1462622260,7970,7970,7970,7970,251
20240516,103500,1460621790,7960,7960,7960,7960,0
20240516,103400,1460621790,7960,7960,7970,7960,501
20240516,103300,1456631610,7960,7970,7970,7950,939
20240516,103200,1449155750,7970,7990,8000,7970,1218
20240516,103100,1439438640,7980,7990,8000,7980,25
20240516,103000,1439239010,8000,7990,8000,7980,736
20240516,102900,1433358640,7970,7990,7990,7970,931
20240516,102800,1425930040,7990,7980,7990,7970,9
20240516,102700,1425858200,7970,7990,7990,7960,3405
20240516,102600,1398671420,8000,8020,8020,7990,5496
20240516,102500,1354709170,8010,8010,8030,8010,1583
20240516,102400,1342020470,8030,8020,8030,8000,2826
20240516,102300,1319385680,8010,8020,8020,8010,1494
20240516,102200,1307405940,8020,8010,8020,7980,2908
20240516,102100,1284134170,8010,7980,8030,7980,23528
20240516,102000,1096084560,7980,7970,7980,7970,1139
20240516,101900,1087005860,7980,7960,7980,7950,1664
20240516,101800,1073749960,7970,7970,7980,7970,1209
20240516,101700,1064114000,7970,7980,7980,7970,86
20240516,101600,1063427830,7980,7980,7980,7980,119
20240516,101500,1062478210,7980,7960,7980,7960,635
20240516,101400,1057414260,7970,7970,7970,7950,420
20240516,101300,1054068810,7970,7970,7980,7950,1707
20240516,101200,1040474320,7970,7970,7980,7970,1100
20240516,101100,1031703330,7970,7940,7970,7940,2644
20240516,101000,1010683590,7950,7940,7950,7920,1803
20240516,100900,996377030,7960,7960,7960,7940,1631
20240516,100800,983406710,7970,7960,7970,7940,1401
20240516,100700,972255380,7960,7940,7960,7930,397
20240516,100600,969096510,7940,7970,7980,7940,4443
20240516,100500,933740020,7970,7980,7980,7970,2163
20240516,100400,916480800,7980,7980,7990,7980,5033
20240516,100300,876300610,7990,7990,7990,7980,666
20240516,100200,870983880,7980,7970,7990,7970,704
20240516,100100,865362740,7980,7980,7990,7980,2070
20240516,100000,848842760,7970,7980,7980,7970,367
20240516,095900,845914670,7980,7980,7980,7960,350
20240516,095800,843124620,7970,7970,7980,7970,470
20240516,095700,839377680,7980,7970,7980,7970,165
20240516,095600,838062470,7980,7960,7980,7950,1033
20240516,095500,829832480,7960,7950,7980,7940,930
20240516,095400,822437410,7960,7950,7980,7940,1849
20240516,095300,807720460,7950,7970,7970,7930,4063
20240516,095200,775443030,7980,7960,7980,7950,1098
20240516,095100,766700600,7980,7970,8000,7960,4212
20240516,095000,733074230,7980,7970,7980,7960,2989
20240516,094900,709252620,7970,7970,7970,7920,4048
20240516,094800,677103810,7980,7980,7990,7980,3168
20240516,094700,651796460,7980,7940,7980,7930,7552
20240516,094600,591691970,7940,7940,7950,7940,3142
20240516,094500,566723680,7940,7920,7940,7920,1620
20240516,094400,553872410,7920,7930,7930,7920,80
20240516,094300,553238100,7930,7910,7940,7910,959
20240516,094200,545625260,7910,7930,7930,7910,2580
20240516,094100,525176610,7920,7930,7940,7910,1284
20240516,094000,514998740,7920,7930,7950,7920,3297
20240516,093900,488860960,7930,7930,7950,7920,4194
20240516,093800,455557680,7930,7920,7930,7920,894
20240516,093700,448471890,7910,7900,7920,7900,2969
20240516,093600,424985540,7900,7890,7900,7890,1414
20240516,093500,413818380,7900,7900,7910,7900,4161
20240516,093400,380946270,7900,7890,7900,7890,1755
20240516,093300,367087270,7890,7880,7900,7880,3447
20240516,093200,339895210,7880,7870,7880,7870,1999
20240516,093100,324160870,7860,7860,7860,7860,2098
20240516,093000,307670590,7870,7870,7870,7870,1407
20240516,092900,296597500,7860,7860,7860,7860,0
20240516,092800,296597500,7860,7850,7860,7850,1415
20240516,092700,285475840,7860,7850,7860,7830,3835
20240516,092600,255354410,7830,7840,7850,7830,1079
20240516,092500,246889170,7840,7840,7840,7840,33
20240516,092400,246630450,7840,7840,7850,7830,570
20240516,092300,242161700,7840,7840,7850,7840,378
20240516,092200,239196180,7850,7840,7850,7840,125
20240516,092100,238216130,7840,7840,7840,7820,2844
20240516,092000,215921310,7840,7820,7840,7820,560
20240516,091900,211533220,7810,7840,7840,7810,1194
20240516,091800,202199950,7840,7840,7840,7820,1129
20240516,091700,193368590,7840,7820,7840,7820,1422
20240516,091600,182247820,7840,7820,7840,7820,82
20240516,091500,181606360,7850,7810,7850,7810,69
20240516,091400,181067070,7810,7820,7820,7810,1732
20240516,091300,167539150,7850,7830,7850,7810,289
20240516,091200,165279240,7810,7810,7820,7810,398
20240516,091100,162169620,7830,7830,7830,7810,1150
20240516,091000,153182410,7830,7820,7850,7810,679
20240516,090900,147868520,7820,7840,7850,7820,1675
20240516,090800,134752800,7840,7830,7840,7820,849
20240516,090700,128112920,7830,7850,7850,7830,222
20240516,090600,126372270,7850,7840,7850,7840,296
20240516,090500,124049540,7840,7860,7860,7830,1483
20240516,090400,112413880,7860,7880,7880,7830,256
20240516,090300,110401170,7820,7870,7890,7820,3510
20240516,090200,82837450,7880,7870,7890,7870,2697
20240516,090100,61579460,7880,7820,7880,7810,2361
20240516,090000,43045170,7850,7850,7850,7820,5486