stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,193700,912716560,2620,2620,2620,2620,7132
20240517,193600,912716560,2620,2620,2620,2620,0
20240517,193500,912716560,2620,2620,2620,2620,0
20240517,193400,912716560,2620,2620,2620,2620,0
20240517,193300,912716560,2620,2620,2620,2620,0
20240517,193200,912716560,2620,2620,2620,2620,0
20240517,193100,912716560,2620,2620,2620,2620,0
20240517,193000,912716560,2620,2620,2620,2620,0
20240517,192900,912716560,2620,2620,2620,2620,0
20240517,192800,912716560,2620,2620,2620,2620,0
20240517,192700,912716560,2620,2620,2620,2620,0
20240517,192600,912716560,2620,2620,2620,2620,0
20240517,192500,912716560,2620,2620,2620,2620,0
20240517,192400,912716560,2620,2620,2620,2620,0
20240517,192300,912716560,2620,2620,2620,2620,0
20240517,192200,912716560,2620,2620,2620,2620,0
20240517,192100,912716560,2620,2620,2620,2620,0
20240517,192000,912716560,2620,2620,2620,2620,0
20240517,191900,912716560,2620,2620,2620,2620,0
20240517,191800,912716560,2620,2620,2620,2620,0
20240517,191700,912716560,2620,2620,2620,2620,0
20240517,191600,912716560,2620,2620,2620,2620,0
20240517,191500,912716560,2620,2620,2620,2620,0
20240517,191400,912716560,2620,2620,2620,2620,0
20240517,191300,912716560,2620,2620,2620,2620,0
20240517,191200,912716560,2620,2620,2620,2620,0
20240517,191100,912716560,2620,2620,2620,2620,0
20240517,191000,912716560,2620,2620,2620,2620,0
20240517,190900,912716560,2620,2620,2620,2620,0
20240517,190800,912716560,2620,2620,2620,2620,0
20240517,190700,912716560,2620,2620,2620,2620,7132
20240517,190600,912716560,2620,2620,2620,2620,0
20240517,190500,912716560,2620,2620,2620,2620,0
20240517,190400,912716560,2620,2620,2620,2620,0
20240517,190300,912716560,2620,2620,2620,2620,0
20240517,190200,912716560,2620,2620,2620,2620,0
20240517,190100,912716560,2620,2620,2620,2620,0
20240517,190000,912716560,2620,2620,2620,2620,0
20240517,185900,912716560,2620,2620,2620,2620,0
20240517,185800,912716560,2620,2620,2620,2620,0
20240517,185700,912716560,2620,2620,2620,2620,0
20240517,185600,912716560,2620,2620,2620,2620,0
20240517,185500,912716560,2620,2620,2620,2620,0
20240517,185400,912716560,2620,2620,2620,2620,0
20240517,185300,912716560,2620,2620,2620,2620,0
20240517,185200,912716560,2620,2620,2620,2620,0
20240517,185100,912716560,2620,2620,2620,2620,0
20240517,185000,912716560,2620,2620,2620,2620,0
20240517,184900,912716560,2620,2620,2620,2620,0
20240517,184800,912716560,2620,2620,2620,2620,0
20240517,184700,912716560,2620,2620,2620,2620,0
20240517,184600,912716560,2620,2620,2620,2620,0
20240517,184500,912716560,2620,2620,2620,2620,0
20240517,184400,912716560,2620,2620,2620,2620,0
20240517,184300,912716560,2620,2620,2620,2620,0
20240517,184200,912716560,2620,2620,2620,2620,0
20240517,184100,912716560,2620,2620,2620,2620,0
20240517,184000,912716560,2620,2620,2620,2620,0
20240517,183900,912716560,2620,2620,2620,2620,0
20240517,183800,912716560,2620,2620,2620,2620,0
20240517,183700,912716560,2620,2620,2620,2620,7132
20240517,183600,912716560,2620,2620,2620,2620,0
20240517,183500,912716560,2620,2620,2620,2620,0
20240517,183400,912716560,2620,2620,2620,2620,0
20240517,183300,912716560,2620,2620,2620,2620,0
20240517,183200,912716560,2620,2620,2620,2620,0
20240517,183100,912716560,2620,2620,2620,2620,0
20240517,183000,912716560,2620,2620,2620,2620,0
20240517,182900,912716560,2620,2620,2620,2620,0
20240517,182800,912716560,2620,2620,2620,2620,0
20240517,182700,912716560,2620,2620,2620,2620,0
20240517,182600,912716560,2620,2620,2620,2620,0
20240517,182500,912716560,2620,2620,2620,2620,0
20240517,182400,912716560,2620,2620,2620,2620,0
20240517,182300,912716560,2620,2620,2620,2620,0
20240517,182200,912716560,2620,2620,2620,2620,0
20240517,182100,912716560,2620,2620,2620,2620,0
20240517,182000,912716560,2620,2620,2620,2620,0
20240517,181900,912716560,2620,2620,2620,2620,0
20240517,181800,912716560,2620,2620,2620,2620,0
20240517,181700,912716560,2620,2620,2620,2620,0
20240517,181600,912716560,2620,2620,2620,2620,0
20240517,181500,912716560,2620,2620,2620,2620,0
20240517,181400,912716560,2620,2620,2620,2620,0
20240517,181300,912716560,2620,2620,2620,2620,0
20240517,181200,912716560,2620,2620,2620,2620,0
20240517,181100,912716560,2620,2620,2620,2620,0
20240517,181000,912716560,2620,2620,2620,2620,0
20240517,180900,912716560,2620,2620,2620,2620,0
20240517,180800,912716560,2620,2620,2620,2620,0
20240517,180700,912716560,2620,2620,2620,2620,7132
20240517,180600,912716560,2620,2620,2620,2620,0
20240517,180500,912716560,2620,2620,2620,2620,0
20240517,180400,912716560,2620,2620,2620,2620,0
20240517,180300,912716560,2620,2620,2620,2620,0
20240517,180200,912716560,2620,2620,2620,2620,0
20240517,180100,912716560,2620,2620,2620,2620,0
20240517,180000,912716560,2620,2620,2620,2620,0
20240517,175900,912716560,2620,2620,2620,2620,0
20240517,175800,912716560,2620,2620,2620,2620,0
20240517,175700,912716560,2620,2620,2620,2620,0
20240517,175600,912716560,2620,2620,2620,2620,0
20240517,175500,912716560,2620,2620,2620,2620,0
20240517,175400,912716560,2620,2620,2620,2620,0
20240517,175300,912716560,2620,2620,2620,2620,0
20240517,175200,912716560,2620,2620,2620,2620,0
20240517,175100,912716560,2620,2620,2620,2620,0
20240517,175000,912716560,2620,2620,2620,2620,0
20240517,174900,912716560,2620,2620,2620,2620,0
20240517,174800,912716560,2620,2620,2620,2620,0
20240517,174700,912716560,2620,2620,2620,2620,0
20240517,174600,912716560,2620,2620,2620,2620,0
20240517,174500,912716560,2620,2620,2620,2620,0
20240517,174400,912716560,2620,2620,2620,2620,0
20240517,174300,912716560,2620,2620,2620,2620,0
20240517,174200,912716560,2620,2620,2620,2620,0
20240517,174100,912716560,2620,2620,2620,2620,0
20240517,174000,912716560,2620,2620,2620,2620,0
20240517,173900,912716560,2620,2620,2620,2620,0
20240517,173800,912716560,2620,2620,2620,2620,0
20240517,173700,912716560,2620,2620,2620,2620,7132
20240517,173600,912716560,2620,2620,2620,2620,0
20240517,173500,912716560,2620,2620,2620,2620,0
20240517,173400,912716560,2620,2620,2620,2620,0
20240517,173300,912716560,2620,2620,2620,2620,0
20240517,173200,912716560,2620,2620,2620,2620,0
20240517,173100,912716560,2620,2620,2620,2620,0
20240517,173000,912716560,2620,2620,2620,2620,0
20240517,172900,912716560,2620,2620,2620,2620,0
20240517,172800,912716560,2620,2620,2620,2620,0
20240517,172700,912716560,2620,2620,2620,2620,0
20240517,172600,912716560,2620,2620,2620,2620,0
20240517,172500,912716560,2620,2620,2620,2620,0
20240517,172400,912716560,2620,2620,2620,2620,0
20240517,172300,912716560,2620,2620,2620,2620,0
20240517,172200,912716560,2620,2620,2620,2620,0
20240517,172100,912716560,2620,2620,2620,2620,0
20240517,172000,912716560,2620,2620,2620,2620,0
20240517,171900,912716560,2620,2620,2620,2620,0
20240517,171800,912716560,2620,2620,2620,2620,0
20240517,171700,912716560,2620,2620,2620,2620,0
20240517,171600,912716560,2620,2620,2620,2620,0
20240517,171500,912716560,2620,2620,2620,2620,0
20240517,171400,912716560,2620,2620,2620,2620,0
20240517,171300,912716560,2620,2620,2620,2620,0
20240517,171200,912716560,2620,2620,2620,2620,0
20240517,171100,912716560,2620,2620,2620,2620,0
20240517,171000,912716560,2620,2620,2620,2620,0
20240517,170900,912716560,2620,2620,2620,2620,0
20240517,170800,912716560,2620,2620,2620,2620,0
20240517,170700,912716560,2620,2620,2620,2620,7132
20240517,170600,912716560,2620,2620,2620,2620,0
20240517,170500,912716560,2620,2620,2620,2620,0
20240517,170400,912716560,2620,2620,2620,2620,0
20240517,170300,912716560,2620,2620,2620,2620,0
20240517,170200,912716560,2620,2620,2620,2620,0
20240517,170100,912716560,2620,2620,2620,2620,0
20240517,170000,912716560,2620,2620,2620,2620,0
20240517,165900,912716560,2620,2620,2620,2620,0
20240517,165800,912716560,2620,2620,2620,2620,0
20240517,165700,912716560,2620,2620,2620,2620,0
20240517,165600,912716560,2620,2620,2620,2620,0
20240517,165500,912716560,2620,2620,2620,2620,0
20240517,165400,912716560,2620,2620,2620,2620,0
20240517,165300,912716560,2620,2620,2620,2620,0
20240517,165200,912716560,2620,2620,2620,2620,0
20240517,165100,912716560,2620,2620,2620,2620,0
20240517,165000,912716560,2620,2620,2620,2620,0
20240517,164900,912716560,2620,2620,2620,2620,0
20240517,164800,912716560,2620,2620,2620,2620,0
20240517,164700,912716560,2620,2620,2620,2620,0
20240517,164600,912716560,2620,2620,2620,2620,0
20240517,164500,912716560,2620,2620,2620,2620,0
20240517,164400,912716560,2620,2620,2620,2620,0
20240517,164300,912716560,2620,2620,2620,2620,0
20240517,164200,912716560,2620,2620,2620,2620,0
20240517,164100,912716560,2620,2620,2620,2620,0
20240517,164000,912716560,2620,2620,2620,2620,0
20240517,163900,912716560,2620,2620,2620,2620,0
20240517,163800,912716560,2620,2620,2620,2620,0
20240517,163700,912716560,2620,2620,2620,2620,7132
20240517,163600,912716560,2620,2620,2620,2620,0
20240517,163500,912716560,2620,2620,2620,2620,0
20240517,163400,912716560,2620,2620,2620,2620,0
20240517,163300,912716560,2620,2620,2620,2620,0
20240517,163200,912716560,2620,2620,2620,2620,0
20240517,163100,912716560,2620,2620,2620,2620,0
20240517,163000,912716560,2620,2620,2620,2620,0
20240517,162900,912716560,2620,2620,2620,2620,0
20240517,162800,912716560,2620,2620,2620,2620,0
20240517,162700,912716560,2620,2620,2620,2620,0
20240517,162600,912716560,2620,2620,2620,2620,0
20240517,162500,912716560,2620,2620,2620,2620,0
20240517,162400,912716560,2620,2620,2620,2620,0
20240517,162300,912716560,2620,2620,2620,2620,0
20240517,162200,912716560,2620,2620,2620,2620,0
20240517,162100,912716560,2620,2620,2620,2620,0
20240517,162000,912716560,2620,2620,2620,2620,0
20240517,161900,912716560,2620,2620,2620,2620,0
20240517,161800,912716560,2620,2620,2620,2620,0
20240517,161700,912716560,2620,2620,2620,2620,0
20240517,161600,912716560,2620,2620,2620,2620,0
20240517,161500,912716560,2620,2620,2620,2620,0
20240517,161400,912716560,2620,2620,2620,2620,0
20240517,161300,912716560,2620,2620,2620,2620,0
20240517,161200,912716560,2620,2620,2620,2620,0
20240517,161100,912716560,2620,2620,2620,2620,0
20240517,161000,912716560,2620,2620,2620,2620,0
20240517,160900,912716560,2620,2620,2620,2620,0
20240517,160800,912716560,2620,2620,2620,2620,0
20240517,160700,912716560,2620,2620,2620,2620,7132
20240517,160600,912716560,2620,2620,2620,2620,0
20240517,160500,912716560,2620,2620,2620,2620,0
20240517,160400,912716560,2620,2620,2620,2620,0
20240517,160300,912716560,2620,2620,2620,2620,0
20240517,160200,912716560,2620,2620,2620,2620,0
20240517,160100,912716560,2620,2620,2620,2620,0
20240517,160000,912716560,2620,2620,2620,2620,0
20240517,155900,912716560,2620,2620,2620,2620,0
20240517,155800,912716560,2620,2620,2620,2620,0
20240517,155700,912716560,2620,2620,2620,2620,0
20240517,155600,912716560,2620,2620,2620,2620,0
20240517,155500,912716560,2620,2620,2620,2620,0
20240517,155400,912716560,2620,2620,2620,2620,0
20240517,155300,912716560,2620,2620,2620,2620,0
20240517,155200,912716560,2620,2620,2620,2620,0
20240517,155100,912716560,2620,2620,2620,2620,0
20240517,155000,912716560,2620,2620,2620,2620,0
20240517,154900,912716560,2620,2620,2620,2620,0
20240517,154800,912716560,2620,2620,2620,2620,0
20240517,154700,912716560,2620,2620,2620,2620,0
20240517,154600,912716560,2620,2620,2620,2620,0
20240517,154500,912716560,2620,2620,2620,2620,0
20240517,154400,912716560,2620,2620,2620,2620,0
20240517,154300,912716560,2620,2620,2620,2620,0
20240517,154200,912716560,2620,2620,2620,2620,0
20240517,154100,912716560,2620,2620,2620,2620,0
20240517,154000,912716560,2620,2620,2620,2620,0
20240517,153900,912716560,2620,2620,2620,2620,0
20240517,153800,912716560,2620,2620,2620,2620,0
20240517,153700,912716560,2620,2620,2620,2620,7132
20240517,153600,912716560,2620,2620,2620,2620,0
20240517,153500,912716560,2620,2620,2620,2620,0
20240517,153400,912716560,2620,2620,2620,2620,0
20240517,153300,912716560,2620,2620,2620,2620,0
20240517,153200,912716560,2620,2620,2620,2620,0
20240517,153100,912716560,2620,2620,2620,2620,0
20240517,153000,912716560,2620,2620,2620,2620,7132
20240517,152900,894030720,2625,2625,2625,2625,0
20240517,152800,894030720,2625,2625,2625,2625,0
20240517,152700,894030720,2625,2625,2625,2625,0
20240517,152600,894030720,2625,2625,2625,2625,0
20240517,152500,894030720,2625,2625,2625,2625,0
20240517,152400,894030720,2625,2625,2625,2625,0
20240517,152300,894030720,2625,2625,2625,2625,0
20240517,152200,894030720,2625,2625,2625,2625,0
20240517,152100,894030720,2625,2625,2625,2625,0
20240517,152000,894030720,2625,2625,2625,2625,0
20240517,151900,894030720,2625,2630,2635,2625,2010
20240517,151800,888744420,2630,2620,2630,2620,111
20240517,151700,888453170,2630,2620,2630,2620,439
20240517,151600,887301965,2625,2625,2625,2615,3770
20240517,151500,877435875,2620,2620,2620,2620,433
20240517,151400,876301415,2635,2630,2635,2630,102
20240517,151300,876033150,2620,2630,2630,2620,115
20240517,151200,875731700,2635,2635,2635,2635,0
20240517,151100,875731700,2635,2635,2635,2635,50
20240517,151000,875599950,2635,2640,2640,2615,23
20240517,150900,875539270,2640,2640,2640,2640,33
20240517,150800,875452150,2640,2640,2640,2640,1609
20240517,150700,871204390,2620,2620,2640,2620,3492
20240517,150600,862020010,2620,2620,2620,2620,457
20240517,150500,860822670,2630,2630,2630,2630,354
20240517,150400,859891650,2630,2625,2635,2625,1629
20240517,150300,855607635,2625,2625,2625,2625,454
20240517,150200,854415885,2625,2630,2630,2615,960
20240517,150100,851903100,2630,2630,2630,2625,53
20240517,150000,851763930,2615,2615,2630,2615,34
20240517,145900,851674975,2630,2630,2630,2630,102
20240517,145800,851406715,2630,2625,2630,2625,1977
20240517,145700,846211840,2625,2625,2625,2625,1
20240517,145600,846209215,2630,2620,2630,2615,3765
20240517,145500,836334335,2620,2620,2620,2620,0
20240517,145400,836334335,2620,2620,2620,2620,13
20240517,145300,836300275,2620,2610,2620,2610,751
20240517,145200,834340155,2620,2615,2620,2610,582
20240517,145100,832818395,2610,2615,2615,2610,2597
20240517,145000,826040220,2615,2615,2615,2615,0
20240517,144900,826040220,2615,2615,2615,2615,3
20240517,144800,826032375,2615,2615,2615,2615,4
20240517,144700,826021915,2615,2615,2615,2610,735
20240517,144600,824100915,2615,2615,2615,2615,218
20240517,144500,823530845,2615,2615,2620,2615,506
20240517,144400,822207650,2610,2620,2620,2610,1600
20240517,144300,818031640,2610,2620,2620,2610,636
20240517,144200,816371670,2610,2620,2620,2610,1606
20240517,144100,812177260,2615,2615,2615,2615,2
20240517,144000,812172030,2620,2615,2620,2615,47
20240517,143900,812049040,2620,2620,2620,2620,0
20240517,143800,812049040,2620,2615,2620,2610,9540
20240517,143700,787100460,2610,2615,2615,2610,125
20240517,143600,786774185,2605,2620,2620,2605,20024
20240517,143500,734510335,2620,2620,2620,2620,338
20240517,143400,733624775,2620,2620,2620,2620,70
20240517,143300,733441375,2630,2630,2630,2625,121
20240517,143200,733123645,2630,2625,2630,2625,76
20240517,143100,732924140,2625,2625,2625,2615,325
20240517,143000,732072455,2625,2630,2630,2625,43
20240517,142900,731959455,2630,2630,2630,2630,29
20240517,142800,731883185,2630,2630,2630,2630,20
20240517,142700,731830585,2625,2625,2625,2625,39
20240517,142600,731728210,2630,2630,2630,2630,41
20240517,142500,731620380,2630,2630,2630,2630,0
20240517,142400,731620380,2630,2630,2630,2630,23
20240517,142300,731559890,2630,2625,2630,2615,316
20240517,142200,730730675,2625,2620,2625,2620,15
20240517,142100,730691350,2620,2620,2620,2620,526
20240517,142000,729313230,2620,2620,2620,2620,0
20240517,141900,729313230,2620,2620,2620,2620,564
20240517,141800,727835550,2620,2625,2625,2620,424
20240517,141700,726724665,2620,2620,2620,2620,1065
20240517,141600,723934365,2625,2625,2625,2625,123
20240517,141500,723611490,2630,2630,2630,2630,0
20240517,141400,723611490,2630,2630,2630,2630,0
20240517,141300,723611490,2630,2630,2630,2630,1
20240517,141200,723608860,2630,2630,2630,2630,0
20240517,141100,723608860,2630,2630,2630,2630,0
20240517,141000,723608860,2630,2630,2630,2630,0
20240517,140900,723608860,2630,2630,2630,2630,0
20240517,140800,723608860,2630,2630,2630,2630,0
20240517,140700,723608860,2630,2630,2630,2630,0
20240517,140600,723608860,2630,2630,2630,2630,0
20240517,140500,723608860,2630,2630,2630,2630,0
20240517,140400,723608860,2630,2620,2630,2620,80
20240517,140300,723398860,2630,2630,2630,2630,0
20240517,140200,723398860,2630,2630,2630,2630,0
20240517,140100,723398860,2630,2630,2630,2630,0
20240517,140000,723398860,2630,2630,2630,2630,1
20240517,135900,723396230,2630,2625,2630,2625,76
20240517,135800,723196630,2625,2625,2625,2625,154
20240517,135700,722792380,2625,2625,2625,2625,300
20240517,135600,722004880,2630,2625,2630,2625,2
20240517,135500,721999625,2625,2625,2625,2625,1555
20240517,135400,717917750,2625,2625,2625,2625,0
20240517,135300,717917750,2625,2630,2630,2625,140
20240517,135200,717550150,2625,2635,2635,2625,64
20240517,135100,717381890,2625,2630,2635,2625,19
20240517,135000,717331875,2635,2635,2635,2635,0
20240517,134900,717331875,2635,2635,2635,2635,0
20240517,134800,717331875,2635,2635,2635,2635,0
20240517,134700,717331875,2635,2635,2635,2635,6
20240517,134600,717316065,2635,2635,2635,2635,24
20240517,134500,717252825,2635,2625,2635,2625,1398
20240517,134400,713583025,2630,2630,2635,2630,79
20240517,134300,713374910,2630,2630,2630,2630,37
20240517,134200,713277600,2630,2630,2630,2630,4553
20240517,134100,701303210,2635,2635,2635,2635,0
20240517,134000,701303210,2635,2635,2635,2635,20
20240517,133900,701250510,2640,2640,2640,2640,1
20240517,133800,701247870,2630,2630,2630,2630,51
20240517,133700,701113740,2630,2630,2630,2630,1108
20240517,133600,698199700,2640,2640,2640,2640,0
20240517,133500,698199700,2640,2640,2640,2640,0
20240517,133400,698199700,2640,2640,2640,2640,1
20240517,133300,698197060,2640,2640,2640,2640,0
20240517,133200,698197060,2640,2635,2640,2635,444
20240517,133100,697027115,2630,2630,2630,2630,50
20240517,133000,696895615,2635,2635,2635,2635,0
20240517,132900,696895615,2635,2635,2635,2635,0
20240517,132800,696895615,2635,2635,2635,2635,0
20240517,132700,696895615,2635,2635,2635,2635,14
20240517,132600,696858725,2635,2635,2635,2635,25
20240517,132500,696792850,2635,2635,2635,2635,0
20240517,132400,696792850,2635,2630,2635,2630,18
20240517,132300,696745450,2635,2635,2635,2635,6
20240517,132200,696729640,2630,2630,2630,2630,0
20240517,132100,696729640,2630,2630,2630,2630,0
20240517,132000,696729640,2630,2630,2630,2630,0
20240517,131900,696729640,2630,2630,2630,2630,7
20240517,131800,696711230,2630,2630,2630,2630,0
20240517,131700,696711230,2630,2640,2640,2630,1567
20240517,131600,692589600,2640,2640,2640,2640,0
20240517,131500,692589600,2640,2640,2640,2640,0
20240517,131400,692589600,2640,2640,2640,2640,0
20240517,131300,692589600,2640,2640,2640,2640,0
20240517,131200,692589600,2640,2640,2640,2640,10
20240517,131100,692563200,2640,2635,2640,2635,590
20240517,131000,691008545,2630,2630,2630,2630,1005
20240517,130900,688365395,2640,2640,2640,2640,0
20240517,130800,688365395,2640,2635,2640,2635,43
20240517,130700,688251990,2640,2640,2640,2640,108
20240517,130600,687966870,2640,2640,2640,2640,41
20240517,130500,687858630,2640,2640,2640,2640,11
20240517,130400,687829590,2640,2640,2640,2640,5
20240517,130300,687816390,2640,2640,2640,2640,0
20240517,130200,687816390,2640,2640,2640,2640,0
20240517,130100,687816390,2640,2640,2640,2640,20
20240517,130000,687763590,2640,2635,2640,2635,430
20240517,125900,686630535,2635,2635,2635,2635,1
20240517,125800,686627900,2630,2630,2630,2630,0
20240517,125700,686627900,2630,2630,2630,2630,2
20240517,125600,686622640,2635,2635,2635,2635,86
20240517,125500,686396030,2635,2635,2635,2635,34
20240517,125400,686306440,2635,2635,2635,2635,50
20240517,125300,686174690,2640,2635,2640,2635,569
20240517,125200,684675370,2635,2635,2635,2635,200
20240517,125100,684148370,2635,2635,2635,2635,201
20240517,125000,683618735,2635,2635,2635,2635,0
20240517,124900,683618735,2635,2635,2635,2635,120
20240517,124800,683302535,2630,2630,2630,2630,3010
20240517,124700,675386235,2635,2635,2635,2635,3
20240517,124600,675378330,2635,2635,2635,2635,0
20240517,124500,675378330,2635,2635,2635,2635,0
20240517,124400,675378330,2635,2635,2635,2635,0
20240517,124300,675378330,2635,2635,2635,2635,17
20240517,124200,675333535,2635,2635,2635,2635,59
20240517,124100,675178070,2635,2640,2640,2635,5
20240517,124000,675164890,2640,2640,2640,2640,0
20240517,123900,675164890,2640,2635,2640,2630,1875
20240517,123800,670231760,2635,2640,2640,2635,1805
20240517,123700,665475060,2640,2640,2640,2640,52
20240517,123600,665337780,2645,2645,2645,2645,1
20240517,123500,665335135,2640,2645,2645,2640,301
20240517,123400,664540490,2645,2640,2645,2640,129
20240517,123300,664199830,2645,2645,2645,2645,0
20240517,123200,664199830,2645,2645,2645,2645,0
20240517,123100,664199830,2645,2645,2645,2645,0
20240517,123000,664199830,2645,2645,2645,2645,0
20240517,122900,664199830,2645,2645,2645,2645,24
20240517,122800,664136350,2645,2645,2645,2645,0
20240517,122700,664136350,2645,2645,2645,2645,49
20240517,122600,664006745,2645,2645,2645,2645,0
20240517,122500,664006745,2645,2645,2645,2645,0
20240517,122400,664006745,2645,2645,2645,2645,15
20240517,122300,663967070,2645,2645,2645,2645,14
20240517,122200,663930040,2645,2645,2645,2645,0
20240517,122100,663930040,2645,2645,2645,2645,0
20240517,122000,663930040,2645,2645,2645,2645,100
20240517,121900,663665540,2645,2640,2645,2640,53
20240517,121800,663525510,2640,2640,2640,2640,69
20240517,121700,663343350,2645,2645,2645,2645,5
20240517,121600,663330125,2645,2645,2645,2645,70
20240517,121500,663144975,2645,2640,2645,2640,166
20240517,121400,662706705,2640,2640,2640,2640,25
20240517,121300,662640705,2645,2645,2645,2645,0
20240517,121200,662640705,2645,2640,2645,2640,301
20240517,121100,661846060,2645,2645,2645,2645,0
20240517,121000,661846060,2645,2640,2645,2640,8305
20240517,120900,639914435,2640,2640,2640,2640,3756
20240517,120800,629998595,2640,2640,2640,2640,31
20240517,120700,629916755,2640,2635,2640,2635,1032
20240517,120600,627197275,2630,2630,2630,2630,0
20240517,120500,627197275,2630,2630,2630,2630,38
20240517,120400,627097335,2635,2635,2635,2635,45
20240517,120300,626978760,2635,2635,2635,2635,0
20240517,120200,626978760,2635,2635,2635,2635,4
20240517,120100,626968220,2635,2630,2635,2630,639
20240517,120000,625287640,2630,2630,2630,2630,120
20240517,115900,624972040,2625,2625,2625,2625,0
20240517,115800,624972040,2625,2625,2625,2625,24
20240517,115700,624909040,2630,2630,2630,2630,0
20240517,115600,624909040,2630,2630,2630,2630,0
20240517,115500,624909040,2630,2630,2630,2630,0
20240517,115400,624909040,2630,2630,2630,2630,0
20240517,115300,624909040,2630,2630,2630,2630,0
20240517,115200,624909040,2630,2630,2635,2630,596
20240517,115100,623341555,2630,2620,2630,2620,1234
20240517,115000,620108245,2620,2630,2630,2620,4387
20240517,114900,608611110,2630,2630,2630,2630,352
20240517,114800,607685350,2630,2625,2630,2625,222
20240517,114700,607102595,2625,2625,2625,2625,0
20240517,114600,607102595,2625,2625,2625,2625,4520
20240517,114500,595237595,2630,2630,2630,2630,72
20240517,114400,595048235,2630,2630,2630,2630,102
20240517,114300,594779975,2625,2625,2625,2625,568
20240517,114200,593288975,2630,2630,2630,2630,54
20240517,114100,593146955,2630,2630,2630,2630,0
20240517,114000,593146955,2630,2625,2630,2625,70
20240517,113900,592963200,2630,2630,2630,2630,1
20240517,113800,592960570,2630,2630,2630,2630,12
20240517,113700,592929010,2625,2625,2625,2625,48
20240517,113600,592803010,2635,2625,2635,2625,658
20240517,113500,591075750,2625,2630,2635,2625,748
20240517,113400,589111525,2635,2630,2635,2630,101
20240517,113300,588845890,2635,2630,2635,2630,147
20240517,113200,588459265,2635,2635,2635,2635,0
20240517,113100,588459265,2635,2635,2635,2635,0
20240517,113000,588459265,2635,2635,2635,2635,3
20240517,112900,588451360,2635,2635,2635,2635,0
20240517,112800,588451360,2635,2635,2635,2625,67
20240517,112700,588275335,2635,2635,2635,2635,200
20240517,112600,587748335,2635,2635,2635,2635,0
20240517,112500,587748335,2635,2635,2635,2635,1
20240517,112400,587745700,2635,2635,2635,2635,25
20240517,112300,587679825,2635,2635,2635,2635,66
20240517,112200,587505915,2635,2635,2635,2635,0
20240517,112100,587505915,2635,2635,2635,2635,218
20240517,112000,586931485,2635,2635,2635,2635,16
20240517,111900,586889325,2635,2635,2635,2635,1
20240517,111800,586886690,2625,2625,2625,2625,60
20240517,111700,586729190,2635,2635,2635,2635,2
20240517,111600,586723920,2625,2635,2635,2625,209
20240517,111500,586175205,2635,2635,2635,2625,830
20240517,111400,583996435,2630,2630,2630,2630,70
20240517,111300,583812335,2630,2630,2630,2630,25
20240517,111200,583746585,2630,2630,2630,2625,546
20240517,111100,582311885,2630,2630,2630,2630,27
20240517,111000,582240875,2630,2630,2630,2625,43
20240517,110900,582127790,2625,2625,2625,2625,1000
20240517,110800,579502790,2630,2625,2635,2625,253
20240517,110700,578837470,2625,2625,2625,2625,0
20240517,110600,578837470,2625,2625,2625,2625,30
20240517,110500,578758720,2625,2625,2625,2625,0
20240517,110400,578758720,2625,2625,2625,2625,50
20240517,110300,578627470,2630,2620,2630,2620,27
20240517,110200,578556530,2630,2630,2630,2630,0
20240517,110100,578556530,2630,2630,2630,2630,78
20240517,110000,578351390,2630,2630,2630,2630,13
20240517,105900,578317200,2630,2630,2630,2630,32
20240517,105800,578233040,2630,2630,2630,2630,19
20240517,105700,578183070,2630,2625,2630,2625,41
20240517,105600,578075340,2620,2625,2625,2620,1302
20240517,105500,574664090,2635,2635,2635,2635,1
20240517,105400,574661455,2635,2620,2635,2620,2294
20240517,105300,568628540,2625,2625,2625,2625,0
20240517,105200,568628540,2625,2625,2625,2625,30
20240517,105100,568549790,2635,2625,2635,2625,34
20240517,105000,568460515,2620,2620,2620,2620,782
20240517,104900,566411675,2620,2625,2625,2620,1034
20240517,104800,563702425,2625,2625,2625,2625,135
20240517,104700,563348050,2625,2625,2625,2625,6
20240517,104600,563332300,2635,2630,2635,2630,15
20240517,104500,563292840,2635,2635,2635,2635,0
20240517,104400,563292840,2635,2635,2635,2635,0
20240517,104300,563292840,2635,2630,2640,2610,29086
20240517,104200,487150885,2640,2640,2640,2640,10
20240517,104100,487124485,2640,2635,2640,2625,100
20240517,104000,486861635,2640,2630,2640,2630,256
20240517,103900,486188105,2640,2640,2640,2640,100
20240517,103800,485924105,2640,2640,2640,2640,37
20240517,103700,485826425,2640,2625,2640,2625,2981
20240517,103600,477970460,2625,2630,2630,2625,1000
20240517,103500,475345320,2635,2635,2635,2635,1
20240517,103400,475342685,2630,2630,2635,2630,995
20240517,103300,472725720,2630,2630,2630,2630,10
20240517,103200,472699420,2630,2630,2630,2630,60
20240517,103100,472541620,2625,2625,2625,2625,439
20240517,103000,471389245,2630,2625,2630,2625,503
20240517,102900,470068860,2630,2630,2630,2625,101
20240517,102800,469803565,2630,2630,2630,2630,1
20240517,102700,469800935,2625,2625,2625,2625,0
20240517,102600,469800935,2625,2625,2625,2625,2327
20240517,102500,463692560,2630,2630,2630,2630,897
20240517,102400,461333450,2635,2635,2635,2635,43
20240517,102300,461220145,2635,2630,2635,2630,320
20240517,102200,460378445,2635,2635,2635,2625,4202
20240517,102100,449337125,2630,2635,2635,2630,103
20240517,102000,449066225,2630,2635,2635,2630,62
20240517,101900,448903155,2630,2630,2630,2630,1369
20240517,101800,445302685,2640,2635,2640,2635,31
20240517,101700,445220990,2640,2630,2640,2630,601
20240517,101600,443640350,2640,2640,2640,2640,1
20240517,101500,443637710,2630,2630,2630,2630,520
20240517,101400,442270110,2630,2630,2630,2630,550
20240517,101300,440823610,2640,2640,2640,2640,0
20240517,101200,440823610,2640,2640,2640,2640,30
20240517,101100,440744410,2640,2630,2640,2630,1696
20240517,101000,436275440,2640,2630,2640,2630,26
20240517,100900,436206850,2640,2635,2640,2630,2105
20240517,100800,430670670,2640,2640,2640,2640,0
20240517,100700,430670670,2640,2640,2640,2640,2
20240517,100600,430665390,2630,2630,2630,2630,2
20240517,100500,430660130,2630,2630,2630,2630,0
20240517,100400,430660130,2630,2640,2640,2630,3190
20240517,100300,422254075,2640,2635,2640,2635,53
20240517,100200,422114165,2635,2635,2635,2635,500
20240517,100100,420796665,2640,2645,2645,2640,263
20240517,100000,420102240,2645,2640,2645,2640,1510
20240517,095900,416115790,2645,2645,2645,2645,7
20240517,095800,416097275,2645,2645,2645,2640,502
20240517,095700,414771985,2645,2645,2650,2640,2162
20240517,095600,409053840,2640,2640,2645,2640,2235
20240517,095500,403153320,2640,2640,2640,2640,410
20240517,095400,402070920,2640,2635,2640,2635,2116
20240517,095300,396495160,2635,2635,2635,2635,59
20240517,095200,396339695,2630,2630,2635,2630,713
20240517,095100,394463505,2625,2630,2630,2625,510
20240517,095000,393122215,2630,2635,2635,2630,541
20240517,094900,391699230,2635,2635,2635,2635,10
20240517,094800,391672880,2635,2635,2635,2635,702
20240517,094700,389823110,2635,2630,2635,2630,839
20240517,094600,387616535,2630,2625,2630,2625,394
20240517,094500,386582055,2625,2630,2630,2625,2078
20240517,094400,381127205,2625,2625,2625,2620,4736
20240517,094300,368704205,2630,2630,2630,2630,421
20240517,094200,367596975,2630,2630,2630,2630,202
20240517,094100,367065715,2630,2630,2630,2630,0
20240517,094000,367065715,2630,2635,2635,2630,28
20240517,093900,366991940,2630,2630,2630,2630,660
20240517,093800,365256140,2625,2630,2630,2625,45
20240517,093700,365137815,2625,2625,2625,2625,1100
20240517,093600,362250315,2625,2630,2630,2625,1220
20240517,093500,359047715,2630,2630,2630,2630,31
20240517,093400,358966185,2630,2630,2630,2630,1
20240517,093300,358963555,2635,2635,2635,2635,20
20240517,093200,358910855,2620,2620,2635,2620,676
20240517,093100,357138280,2630,2630,2630,2620,30
20240517,093000,357059480,2620,2620,2620,2620,500
20240517,092900,355749480,2620,2620,2620,2620,25
20240517,092800,355683980,2630,2620,2630,2620,223
20240517,092700,355099700,2630,2630,2630,2630,1
20240517,092600,355097070,2620,2620,2620,2620,1367
20240517,092500,351515530,2635,2635,2635,2620,2844
20240517,092400,344062735,2635,2620,2635,2620,47
20240517,092300,343939475,2635,2635,2635,2635,101
20240517,092200,343673340,2640,2640,2640,2620,38
20240517,092100,343573420,2640,2625,2640,2615,11334
20240517,092000,313892305,2625,2630,2640,2620,1121
20240517,091900,310950295,2630,2630,2630,2625,235
20240517,091800,310332395,2625,2630,2645,2625,2670
20240517,091700,303310445,2630,2630,2630,2620,294
20240517,091600,302539095,2630,2630,2630,2630,240
20240517,091500,301907895,2620,2630,2630,2620,232
20240517,091400,301299515,2630,2620,2630,2620,266
20240517,091300,300602585,2620,2620,2620,2620,1620
20240517,091200,296358185,2620,2620,2620,2615,754
20240517,091100,294383205,2620,2620,2620,2615,13910
20240517,091000,257967425,2620,2625,2630,2620,5377
20240517,090900,243878990,2625,2625,2625,2620,5472
20240517,090800,229532040,2635,2625,2635,2625,37
20240517,090700,229434845,2625,2635,2635,2625,4678
20240517,090600,217138160,2645,2635,2650,2630,6020
20240517,090500,201295080,2640,2645,2650,2640,196
20240517,090400,200777620,2650,2655,2655,2650,3
20240517,090300,200769665,2655,2645,2655,2645,1001
20240517,090200,198122010,2645,2640,2645,2635,5723
20240517,090100,183041850,2635,2635,2645,2635,4701
20240517,090000,170647415,2640,2645,2680,2635,64403