stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,183400,4694767291,1616,1616,1616,1616,17588
20240513,183300,4694767291,1616,1616,1616,1616,0
20240513,183200,4694767291,1616,1616,1616,1616,0
20240513,183100,4694767291,1616,1616,1616,1616,0
20240513,183000,4694767291,1616,1616,1616,1616,0
20240513,182900,4694767291,1616,1616,1616,1616,0
20240513,182800,4694767291,1616,1616,1616,1616,0
20240513,182700,4694767291,1616,1616,1616,1616,0
20240513,182600,4694767291,1616,1616,1616,1616,0
20240513,182500,4694767291,1616,1616,1616,1616,0
20240513,182400,4694767291,1616,1616,1616,1616,0
20240513,182300,4694767291,1616,1616,1616,1616,0
20240513,182200,4694767291,1616,1616,1616,1616,0
20240513,182100,4694767291,1616,1616,1616,1616,0
20240513,182000,4694767291,1616,1616,1616,1616,0
20240513,181900,4694767291,1616,1616,1616,1616,0
20240513,181800,4694767291,1616,1616,1616,1616,0
20240513,181700,4694767291,1616,1616,1616,1616,0
20240513,181600,4694767291,1616,1616,1616,1616,0
20240513,181500,4694767291,1616,1616,1616,1616,0
20240513,181400,4694767291,1616,1616,1616,1616,0
20240513,181300,4694767291,1616,1616,1616,1616,0
20240513,181200,4694767291,1616,1616,1616,1616,0
20240513,181100,4694767291,1616,1616,1616,1616,0
20240513,181000,4694767291,1616,1616,1616,1616,0
20240513,180900,4694767291,1616,1616,1616,1616,0
20240513,180800,4694767291,1616,1616,1616,1616,0
20240513,180700,4694767291,1616,1616,1616,1616,0
20240513,180600,4694767291,1616,1616,1616,1616,0
20240513,180500,4694767291,1616,1616,1616,1616,0
20240513,180400,4694767291,1616,1616,1616,1616,17588
20240513,180300,4694767291,1616,1616,1616,1616,0
20240513,180200,4694767291,1616,1616,1616,1616,0
20240513,180100,4694767291,1616,1616,1616,1616,0
20240513,180000,4694767291,1616,1616,1616,1616,0
20240513,175900,4694767291,1616,1616,1616,1616,0
20240513,175800,4694767291,1616,1616,1616,1616,0
20240513,175700,4694767291,1616,1616,1616,1616,0
20240513,175600,4694767291,1616,1616,1616,1616,0
20240513,175500,4694767291,1616,1616,1616,1616,0
20240513,175400,4694767291,1616,1616,1616,1616,0
20240513,175300,4694767291,1616,1616,1616,1616,0
20240513,175200,4694767291,1616,1616,1616,1616,0
20240513,175100,4694767291,1616,1616,1616,1616,0
20240513,175000,4694767291,1616,1616,1616,1616,0
20240513,174900,4694767291,1616,1616,1616,1616,0
20240513,174800,4694767291,1616,1616,1616,1616,0
20240513,174700,4694767291,1616,1616,1616,1616,0
20240513,174600,4694767291,1616,1616,1616,1616,0
20240513,174500,4694767291,1616,1616,1616,1616,0
20240513,174400,4694767291,1616,1616,1616,1616,0
20240513,174300,4694767291,1616,1616,1616,1616,0
20240513,174200,4694767291,1616,1616,1616,1616,0
20240513,174100,4694767291,1616,1616,1616,1616,0
20240513,174000,4694767291,1616,1616,1616,1616,0
20240513,173900,4694767291,1616,1616,1616,1616,0
20240513,173800,4694767291,1616,1616,1616,1616,0
20240513,173700,4694767291,1616,1616,1616,1616,0
20240513,173600,4694767291,1616,1616,1616,1616,0
20240513,173500,4694767291,1616,1616,1616,1616,0
20240513,173400,4694767291,1616,1616,1616,1616,17588
20240513,173300,4694767291,1616,1616,1616,1616,0
20240513,173200,4694767291,1616,1616,1616,1616,0
20240513,173100,4694767291,1616,1616,1616,1616,0
20240513,173000,4694767291,1616,1616,1616,1616,0
20240513,172900,4694767291,1616,1616,1616,1616,0
20240513,172800,4694767291,1616,1616,1616,1616,0
20240513,172700,4694767291,1616,1616,1616,1616,0
20240513,172600,4694767291,1616,1616,1616,1616,0
20240513,172500,4694767291,1616,1616,1616,1616,0
20240513,172400,4694767291,1616,1616,1616,1616,0
20240513,172300,4694767291,1616,1616,1616,1616,0
20240513,172200,4694767291,1616,1616,1616,1616,0
20240513,172100,4694767291,1616,1616,1616,1616,0
20240513,172000,4694767291,1616,1616,1616,1616,0
20240513,171900,4694767291,1616,1616,1616,1616,0
20240513,171800,4694767291,1616,1616,1616,1616,0
20240513,171700,4694767291,1616,1616,1616,1616,0
20240513,171600,4694767291,1616,1616,1616,1616,0
20240513,171500,4694767291,1616,1616,1616,1616,0
20240513,171400,4694767291,1616,1616,1616,1616,0
20240513,171300,4694767291,1616,1616,1616,1616,0
20240513,171200,4694767291,1616,1616,1616,1616,0
20240513,171100,4694767291,1616,1616,1616,1616,0
20240513,171000,4694767291,1616,1616,1616,1616,0
20240513,170900,4694767291,1616,1616,1616,1616,0
20240513,170800,4694767291,1616,1616,1616,1616,0
20240513,170700,4694767291,1616,1616,1616,1616,0
20240513,170600,4694767291,1616,1616,1616,1616,0
20240513,170500,4694767291,1616,1616,1616,1616,0
20240513,170400,4694767291,1616,1616,1616,1616,17588
20240513,170300,4694767291,1616,1616,1616,1616,0
20240513,170200,4694767291,1616,1616,1616,1616,0
20240513,170100,4694767291,1616,1616,1616,1616,0
20240513,170000,4694767291,1616,1616,1616,1616,0
20240513,165900,4694767291,1616,1616,1616,1616,0
20240513,165800,4694767291,1616,1616,1616,1616,0
20240513,165700,4694767291,1616,1616,1616,1616,0
20240513,165600,4694767291,1616,1616,1616,1616,0
20240513,165500,4694767291,1616,1616,1616,1616,0
20240513,165400,4694767291,1616,1616,1616,1616,0
20240513,165300,4694767291,1616,1616,1616,1616,0
20240513,165200,4694767291,1616,1616,1616,1616,0
20240513,165100,4694767291,1616,1616,1616,1616,0
20240513,165000,4694767291,1616,1616,1616,1616,0
20240513,164900,4694767291,1616,1616,1616,1616,0
20240513,164800,4694767291,1616,1616,1616,1616,0
20240513,164700,4694767291,1616,1616,1616,1616,0
20240513,164600,4694767291,1616,1616,1616,1616,0
20240513,164500,4694767291,1616,1616,1616,1616,0
20240513,164400,4694767291,1616,1616,1616,1616,0
20240513,164300,4694767291,1616,1616,1616,1616,0
20240513,164200,4694767291,1616,1616,1616,1616,0
20240513,164100,4694767291,1616,1616,1616,1616,0
20240513,164000,4694767291,1616,1616,1616,1616,0
20240513,163900,4694767291,1616,1616,1616,1616,0
20240513,163800,4694767291,1616,1616,1616,1616,0
20240513,163700,4694767291,1616,1616,1616,1616,0
20240513,163600,4694767291,1616,1616,1616,1616,0
20240513,163500,4694767291,1616,1616,1616,1616,0
20240513,163400,4694767291,1616,1616,1616,1616,17588
20240513,163300,4694767291,1616,1616,1616,1616,0
20240513,163200,4694767291,1616,1616,1616,1616,0
20240513,163100,4694767291,1616,1616,1616,1616,0
20240513,163000,4694767291,1616,1616,1616,1616,0
20240513,162900,4694767291,1616,1616,1616,1616,0
20240513,162800,4694767291,1616,1616,1616,1616,0
20240513,162700,4694767291,1616,1616,1616,1616,0
20240513,162600,4694767291,1616,1616,1616,1616,0
20240513,162500,4694767291,1616,1616,1616,1616,0
20240513,162400,4694767291,1616,1616,1616,1616,0
20240513,162300,4694767291,1616,1616,1616,1616,0
20240513,162200,4694767291,1616,1616,1616,1616,0
20240513,162100,4694767291,1616,1616,1616,1616,0
20240513,162000,4694767291,1616,1616,1616,1616,0
20240513,161900,4694767291,1616,1616,1616,1616,0
20240513,161800,4694767291,1616,1616,1616,1616,0
20240513,161700,4694767291,1616,1616,1616,1616,0
20240513,161600,4694767291,1616,1616,1616,1616,0
20240513,161500,4694767291,1616,1616,1616,1616,0
20240513,161400,4694767291,1616,1616,1616,1616,0
20240513,161300,4694767291,1616,1616,1616,1616,0
20240513,161200,4694767291,1616,1616,1616,1616,0
20240513,161100,4694767291,1616,1616,1616,1616,0
20240513,161000,4694767291,1616,1616,1616,1616,0
20240513,160900,4694767291,1616,1616,1616,1616,0
20240513,160800,4694767291,1616,1616,1616,1616,0
20240513,160700,4694767291,1616,1616,1616,1616,0
20240513,160600,4694767291,1616,1616,1616,1616,0
20240513,160500,4694767291,1616,1616,1616,1616,0
20240513,160400,4694767291,1616,1616,1616,1616,17588
20240513,160300,4694767291,1616,1616,1616,1616,0
20240513,160200,4694767291,1616,1616,1616,1616,0
20240513,160100,4694767291,1616,1616,1616,1616,0
20240513,160000,4694767291,1616,1616,1616,1616,0
20240513,155900,4694767291,1616,1616,1616,1616,0
20240513,155800,4694767291,1616,1616,1616,1616,0
20240513,155700,4694767291,1616,1616,1616,1616,0
20240513,155600,4694767291,1616,1616,1616,1616,0
20240513,155500,4694767291,1616,1616,1616,1616,0
20240513,155400,4694767291,1616,1616,1616,1616,0
20240513,155300,4694767291,1616,1616,1616,1616,0
20240513,155200,4694767291,1616,1616,1616,1616,0
20240513,155100,4694767291,1616,1616,1616,1616,0
20240513,155000,4694767291,1616,1616,1616,1616,0
20240513,154900,4694767291,1616,1616,1616,1616,0
20240513,154800,4694767291,1616,1616,1616,1616,0
20240513,154700,4694767291,1616,1616,1616,1616,0
20240513,154600,4694767291,1616,1616,1616,1616,0
20240513,154500,4694767291,1616,1616,1616,1616,0
20240513,154400,4694767291,1616,1616,1616,1616,0
20240513,154300,4694767291,1616,1616,1616,1616,0
20240513,154200,4694767291,1616,1616,1616,1616,0
20240513,154100,4694767291,1616,1616,1616,1616,0
20240513,154000,4694767291,1616,1616,1616,1616,0
20240513,153900,4694767291,1616,1616,1616,1616,0
20240513,153800,4694767291,1616,1616,1616,1616,0
20240513,153700,4694767291,1616,1616,1616,1616,0
20240513,153600,4694767291,1616,1616,1616,1616,0
20240513,153500,4694767291,1616,1616,1616,1616,0
20240513,153400,4694767291,1616,1616,1616,1616,17588
20240513,153300,4694767291,1616,1616,1616,1616,0
20240513,153200,4694767291,1616,1616,1616,1616,0
20240513,153100,4694767291,1616,1616,1616,1616,0
20240513,153000,4694767291,1616,1616,1616,1616,17588
20240513,152900,4666345083,1615,1615,1615,1615,0
20240513,152800,4666345083,1615,1615,1615,1615,0
20240513,152700,4666345083,1615,1615,1615,1615,0
20240513,152600,4666345083,1615,1615,1615,1615,0
20240513,152500,4666345083,1615,1615,1615,1615,0
20240513,152400,4666345083,1615,1615,1615,1615,0
20240513,152300,4666345083,1615,1615,1615,1615,0
20240513,152200,4666345083,1615,1615,1615,1615,0
20240513,152100,4666345083,1615,1615,1615,1615,0
20240513,152000,4666345083,1615,1615,1615,1615,0
20240513,151900,4666345083,1615,1614,1616,1614,9822
20240513,151800,4650484055,1615,1615,1616,1614,22653
20240513,151700,4613893212,1615,1616,1616,1615,5325
20240513,151600,4605288019,1616,1616,1616,1615,635
20240513,151500,4604261864,1616,1616,1616,1615,7182
20240513,151400,4592662807,1616,1617,1617,1616,10409
20240513,151300,4575838651,1617,1616,1617,1616,7266
20240513,151200,4564090462,1616,1616,1616,1615,18133
20240513,151100,4534791895,1617,1617,1618,1617,891
20240513,151000,4533351020,1617,1619,1619,1617,9142
20240513,150900,4518560680,1619,1619,1619,1618,136
20240513,150800,4518340497,1619,1619,1619,1618,2018
20240513,150700,4515073670,1619,1618,1619,1617,1528
20240513,150600,4512602070,1617,1618,1618,1617,1771
20240513,150500,4509736721,1618,1617,1618,1617,2284
20240513,150400,4506041464,1617,1618,1618,1617,1525
20240513,150300,4503574745,1618,1620,1620,1617,3046
20240513,150200,4498646412,1620,1619,1620,1619,6164
20240513,150100,4488660926,1617,1619,1620,1617,1694
20240513,150000,4485918666,1618,1618,1618,1617,433
20240513,145900,4485218472,1618,1618,1618,1617,2509
20240513,145800,4481160740,1617,1620,1620,1617,5636
20240513,145700,4472036338,1620,1620,1620,1619,737
20240513,145600,4470843098,1620,1620,1620,1615,4463
20240513,145500,4463626275,1620,1621,1621,1620,1380
20240513,145400,4461390174,1621,1615,1621,1615,26578
20240513,145300,4418411843,1615,1614,1615,1614,2930
20240513,145200,4413680733,1614,1614,1615,1614,2423
20240513,145100,4409769810,1615,1614,1615,1614,112
20240513,145000,4409589032,1614,1614,1614,1614,927
20240513,144900,4408092854,1615,1615,1615,1614,888
20240513,144800,4406659335,1615,1615,1615,1614,3889
20240513,144700,4400378752,1614,1615,1615,1614,590
20240513,144600,4399425932,1615,1615,1615,1615,925
20240513,144500,4397932057,1615,1615,1615,1615,578
20240513,144400,4396998587,1615,1615,1615,1614,1197
20240513,144300,4395065882,1614,1613,1614,1613,2116
20240513,144200,4391651189,1613,1613,1614,1612,22064
20240513,144100,4356055339,1613,1612,1613,1612,541
20240513,144000,4355182714,1612,1613,1613,1612,3621
20240513,143900,4349345589,1613,1613,1613,1612,3017
20240513,143800,4344479268,1613,1612,1613,1611,2068
20240513,143700,4341144786,1611,1613,1613,1611,2192
20240513,143600,4337609328,1613,1612,1613,1611,13420
20240513,143500,4315989600,1612,1612,1612,1611,11882
20240513,143400,4296846637,1611,1612,1612,1611,8363
20240513,143300,4283370140,1612,1614,1614,1612,9568
20240513,143200,4267935521,1614,1614,1614,1614,248
20240513,143100,4267535249,1614,1614,1615,1613,7367
20240513,143000,4255649476,1614,1614,1614,1614,2488
20240513,142900,4251633844,1614,1614,1615,1614,1254
20240513,142800,4249609287,1614,1614,1615,1614,3371
20240513,142700,4244166148,1615,1614,1615,1614,5067
20240513,142600,4235987813,1614,1613,1614,1613,1549
20240513,142500,4233488380,1614,1614,1614,1613,3895
20240513,142400,4227203723,1614,1614,1614,1614,975
20240513,142300,4225630073,1614,1614,1614,1612,10055
20240513,142200,4209417602,1615,1615,1615,1614,801
20240513,142100,4208124244,1615,1613,1615,1613,1672
20240513,142000,4205427040,1614,1614,1615,1614,5238
20240513,141900,4196971639,1614,1615,1615,1613,22046
20240513,141800,4161401913,1615,1616,1616,1615,32018
20240513,141700,4109692693,1615,1616,1616,1615,6315
20240513,141600,4099489730,1616,1617,1617,1616,1345
20240513,141500,4097316113,1617,1617,1617,1617,2211
20240513,141400,4093740926,1617,1617,1617,1616,3756
20240513,141300,4087667900,1617,1617,1617,1616,6166
20240513,141200,4077703504,1617,1619,1619,1617,10324
20240513,141100,4061009280,1619,1618,1619,1617,2123
20240513,141000,4057574830,1618,1620,1620,1618,9731
20240513,140900,4041829024,1620,1621,1621,1620,2063
20240513,140800,4038486961,1620,1620,1620,1620,3122
20240513,140700,4033429321,1620,1620,1620,1620,11403
20240513,140600,4014956461,1620,1620,1620,1618,781
20240513,140500,4013691641,1620,1619,1620,1618,16163
20240513,140400,3987523678,1620,1621,1621,1619,4982
20240513,140300,3979452960,1621,1621,1621,1620,17
20240513,140200,3979425404,1621,1621,1621,1621,564
20240513,140100,3978511160,1621,1620,1621,1620,3599
20240513,140000,3972680770,1620,1621,1621,1620,774
20240513,135900,3971426509,1621,1621,1621,1620,722
20240513,135800,3970256148,1621,1621,1621,1621,429
20240513,135700,3969560739,1621,1620,1621,1620,333
20240513,135600,3969021196,1620,1621,1621,1620,2122
20240513,135500,3965581807,1620,1620,1621,1620,1520
20240513,135400,3963118178,1620,1620,1620,1620,1822
20240513,135300,3960166538,1621,1620,1621,1619,608
20240513,135200,3959181590,1620,1620,1620,1620,326
20240513,135100,3958653470,1620,1620,1620,1620,4964
20240513,135000,3950611790,1620,1620,1620,1619,14546
20240513,134900,3927056051,1620,1620,1620,1619,3067
20240513,134800,3922089128,1620,1621,1621,1620,27
20240513,134700,3922045378,1621,1620,1621,1620,7091
20240513,134600,3910553820,1620,1620,1620,1619,2497
20240513,134500,3906510851,1620,1621,1621,1620,437
20240513,134400,3905802811,1620,1620,1620,1619,2327
20240513,134300,3902033107,1619,1620,1620,1619,96
20240513,134200,3901877671,1620,1620,1620,1620,261
20240513,134100,3901454851,1620,1620,1620,1619,211
20240513,134000,3901113033,1620,1620,1620,1620,4310
20240513,133900,3894130833,1619,1619,1620,1618,2054
20240513,133800,3890805537,1620,1619,1620,1618,6078
20240513,133700,3880969826,1618,1618,1618,1618,8961
20240513,133600,3866470928,1618,1617,1618,1617,25
20240513,133500,3866430502,1618,1618,1618,1617,1087
20240513,133400,3864672036,1618,1617,1618,1616,23794
20240513,133300,3826210203,1617,1618,1618,1617,12838
20240513,133200,3805449673,1618,1618,1618,1617,4647
20240513,133100,3797932256,1618,1619,1619,1618,14111
20240513,133000,3775099182,1619,1620,1620,1619,1013
20240513,132900,3773458928,1620,1620,1620,1620,1240
20240513,132800,3771450128,1619,1619,1620,1619,5725
20240513,132700,3762181221,1619,1620,1620,1619,850
20240513,132600,3760804959,1619,1620,1620,1619,554
20240513,132500,3759907499,1619,1619,1621,1619,10157
20240513,132400,3743463243,1621,1619,1621,1619,4822
20240513,132300,3735656383,1620,1622,1622,1620,1368
20240513,132200,3733440144,1622,1621,1622,1620,6691
20240513,132100,3722599209,1622,1623,1623,1622,571
20240513,132000,3721672983,1623,1624,1624,1622,208
20240513,131900,3721335592,1624,1624,1624,1624,417
20240513,131800,3720658384,1624,1624,1624,1619,4019
20240513,131700,3714138658,1624,1620,1624,1620,24372
20240513,131600,3674609562,1620,1620,1620,1619,3761
20240513,131500,3668517742,1620,1621,1621,1619,10622
20240513,131400,3651319350,1619,1624,1624,1619,26565
20240513,131300,3608275614,1622,1623,1624,1622,5401
20240513,131200,3599512890,1623,1622,1624,1621,11834
20240513,131100,3580329726,1622,1624,1624,1622,19472
20240513,131000,3548745584,1624,1624,1624,1623,5096
20240513,130900,3540473108,1624,1623,1624,1623,1604
20240513,130800,3537868811,1623,1624,1624,1623,7439
20240513,130700,3525788675,1623,1622,1623,1622,1505
20240513,130600,3523347530,1623,1624,1624,1622,23483
20240513,130500,3485227410,1625,1625,1625,1625,268
20240513,130400,3484791910,1625,1624,1625,1624,557
20240513,130300,3483886848,1624,1625,1625,1623,8311
20240513,130200,3470392238,1625,1624,1625,1624,2797
20240513,130100,3465849812,1624,1625,1625,1624,1461
20240513,130000,3463476036,1625,1625,1625,1625,941
20240513,125900,3461946911,1625,1624,1625,1624,5105
20240513,125800,3453652304,1625,1624,1625,1624,5172
20240513,125700,3445251881,1624,1625,1625,1624,2406
20240513,125600,3441342531,1625,1624,1625,1624,2265
20240513,125500,3437663987,1624,1623,1624,1623,1711
20240513,125400,3434885326,1624,1622,1624,1622,2112
20240513,125300,3431459432,1621,1620,1621,1620,3163
20240513,125200,3426333011,1620,1620,1620,1620,602
20240513,125100,3425357771,1618,1623,1623,1618,14681
20240513,125000,3401568589,1622,1622,1623,1621,4532
20240513,124900,3394219737,1623,1624,1624,1622,1152
20240513,124800,3392350094,1623,1624,1626,1623,11696
20240513,124700,3373349422,1624,1620,1624,1620,12811
20240513,124600,3352573102,1620,1618,1620,1617,29191
20240513,124500,3305323306,1618,1618,1618,1618,5923
20240513,124400,3295739892,1618,1616,1618,1616,4542
20240513,124300,3288392954,1616,1618,1618,1615,10302
20240513,124200,3271746473,1617,1620,1620,1617,14217
20240513,124100,3248735770,1620,1620,1620,1619,2668
20240513,124000,3244415610,1620,1618,1620,1618,9146
20240513,123900,3229606885,1619,1619,1619,1618,9466
20240513,123800,3214289600,1619,1619,1619,1618,10439
20240513,123700,3197397859,1618,1620,1620,1618,13909
20240513,123600,3174869254,1621,1622,1622,1621,3486
20240513,123500,3169216589,1622,1622,1624,1622,4050
20240513,123400,3162646929,1624,1624,1624,1620,60672
20240513,123300,3064322243,1623,1627,1627,1623,1627
20240513,123200,3061679451,1627,1627,1628,1627,1005
20240513,123100,3060044311,1622,1625,1629,1621,19907
20240513,123000,3027709369,1626,1628,1629,1625,11175
20240513,122900,3009521354,1629,1633,1635,1629,35497
20240513,122800,2951631657,1634,1636,1637,1634,21111
20240513,122700,2917116103,1635,1638,1638,1635,28959
20240513,122600,2869745646,1637,1638,1638,1637,9881
20240513,122500,2853569188,1637,1637,1638,1637,3806
20240513,122400,2847338748,1637,1638,1639,1637,12165
20240513,122300,2827416473,1639,1639,1639,1638,2473
20240513,122200,2823364193,1639,1639,1640,1639,685
20240513,122100,2822241472,1639,1640,1640,1639,336
20240513,122000,2821690710,1640,1639,1640,1639,8407
20240513,121900,2807903331,1639,1638,1639,1638,461
20240513,121800,2807148103,1638,1639,1639,1638,28585
20240513,121700,2760317225,1639,1638,1639,1638,8668
20240513,121600,2746115370,1638,1639,1639,1638,4807
20240513,121500,2738240056,1639,1639,1639,1639,1201
20240513,121400,2736271617,1639,1639,1639,1638,396
20240513,121300,2735622658,1639,1639,1640,1638,3124
20240513,121200,2730502422,1639,1639,1640,1639,3101
20240513,121100,2725417583,1639,1640,1640,1639,263
20240513,121000,2724986363,1640,1639,1640,1638,3196
20240513,120900,2719747209,1639,1638,1639,1638,104
20240513,120800,2719576754,1638,1639,1639,1638,334
20240513,120700,2719029338,1639,1639,1639,1639,4715
20240513,120600,2711301453,1639,1639,1639,1638,3310
20240513,120500,2705877275,1639,1638,1639,1638,2188
20240513,120400,2702291245,1639,1639,1639,1638,5589
20240513,120300,2693131194,1639,1639,1639,1639,2276
20240513,120200,2689400830,1638,1638,1638,1638,5348
20240513,120100,2680640806,1639,1639,1639,1638,288
20240513,120000,2680168872,1639,1639,1639,1639,4204
20240513,115900,2673278516,1639,1639,1639,1638,3003
20240513,115800,2668357139,1638,1639,1639,1638,400
20240513,115700,2667701925,1638,1638,1639,1638,12455
20240513,115600,2647300315,1638,1639,1639,1638,5752
20240513,115500,2637874133,1639,1639,1639,1638,773
20240513,115400,2636607189,1638,1638,1638,1638,0
20240513,115300,2636607189,1638,1638,1639,1638,2702
20240513,115200,2632181212,1639,1639,1639,1638,2312
20240513,115100,2628392864,1640,1640,1640,1639,1235
20240513,115000,2626368672,1640,1640,1640,1640,1824
20240513,114900,2623377312,1639,1640,1640,1639,1182
20240513,114800,2621439904,1640,1640,1640,1640,76
20240513,114700,2621315264,1640,1639,1640,1639,2157
20240513,114600,2617779940,1639,1639,1639,1639,134
20240513,114500,2617560314,1639,1639,1639,1639,787
20240513,114400,2616270421,1639,1640,1640,1639,1857
20240513,114300,2613226697,1641,1641,1641,1640,3172
20240513,114200,2608024564,1641,1641,1641,1640,6992
20240513,114100,2596557183,1640,1641,1641,1640,187
20240513,114000,2596250377,1641,1641,1641,1641,2103
20240513,113900,2592799354,1640,1640,1640,1640,119
20240513,113800,2592604194,1639,1639,1639,1639,649
20240513,113700,2591540483,1639,1639,1639,1638,1111
20240513,113600,2589719626,1638,1640,1640,1638,15417
20240513,113500,2564466474,1640,1640,1640,1639,4741
20240513,113400,2556694371,1640,1640,1640,1639,433
20240513,113300,2555984262,1640,1641,1641,1639,1827
20240513,113200,2552989586,1641,1641,1642,1640,13187
20240513,113100,2531359827,1642,1643,1643,1641,1362
20240513,113000,2529122783,1643,1643,1643,1643,46
20240513,112900,2529047205,1643,1642,1643,1641,6488
20240513,112800,2518398733,1642,1642,1643,1642,487
20240513,112700,2517599078,1642,1642,1642,1641,3178
20240513,112600,2512380807,1642,1643,1643,1642,2289
20240513,112500,2508620480,1643,1642,1643,1642,3249
20240513,112400,2503282621,1642,1644,1644,1642,6526
20240513,112300,2492563588,1643,1644,1644,1643,9902
20240513,112200,2476291688,1644,1644,1644,1643,746
20240513,112100,2475065315,1644,1645,1645,1644,246
20240513,112000,2474660890,1645,1646,1646,1645,2835
20240513,111900,2469997312,1646,1648,1648,1646,3828
20240513,111800,2463689678,1649,1648,1649,1648,5118
20240513,111700,2455255212,1648,1648,1648,1647,1519
20240513,111600,2452753229,1649,1646,1649,1645,3966
20240513,111500,2446219485,1646,1645,1646,1644,3296
20240513,111400,2440797565,1645,1644,1645,1643,6655
20240513,111300,2429860141,1645,1645,1647,1645,2871
20240513,111200,2425136158,1647,1647,1647,1647,429
20240513,111100,2424429595,1647,1642,1648,1642,4439
20240513,111000,2417115250,1641,1641,1642,1640,1379
20240513,110900,2414852670,1641,1639,1641,1639,56
20240513,110800,2414760806,1640,1640,1640,1639,5883
20240513,110700,2405113268,1640,1640,1641,1640,2929
20240513,110600,2400309707,1640,1639,1640,1639,1422
20240513,110500,2397977636,1639,1640,1640,1639,7124
20240513,110400,2386294781,1639,1640,1640,1639,7573
20240513,110300,2373880405,1640,1638,1640,1638,5591
20240513,110200,2364717677,1638,1639,1639,1638,22341
20240513,110100,2328122811,1639,1640,1640,1639,3111
20240513,110000,2323023622,1640,1639,1640,1639,2764
20240513,105900,2318492493,1639,1639,1640,1639,1589
20240513,105800,2315887605,1639,1639,1640,1639,2103
20240513,105700,2312440678,1639,1639,1639,1638,13189
20240513,105600,2290830278,1639,1641,1643,1639,52951
20240513,105500,2204000402,1641,1643,1643,1641,4308
20240513,105400,2196930377,1640,1643,1644,1640,13263
20240513,105300,2175158973,1647,1643,1647,1643,2129
20240513,105200,2171656330,1642,1643,1643,1641,13177
20240513,105100,2150018504,1643,1643,1644,1643,1506
20240513,105000,2147544124,1643,1642,1644,1642,3930
20240513,104900,2141086208,1642,1642,1643,1642,2763
20240513,104800,2136549331,1642,1642,1648,1641,5421
20240513,104700,2127639346,1644,1648,1648,1641,40973
20240513,104600,2060289363,1648,1650,1650,1647,3274
20240513,104500,2054893418,1649,1653,1655,1649,5968
20240513,104400,2045043609,1655,1656,1656,1653,12481
20240513,104300,2024393608,1653,1659,1660,1653,17144
20240513,104200,1995984671,1657,1654,1659,1653,22835
20240513,104100,1958148448,1654,1648,1654,1646,16749
20240513,104000,1930529609,1648,1645,1648,1645,7759
20240513,103900,1917757394,1645,1646,1646,1645,1823
20240513,103800,1914757953,1645,1645,1645,1644,12906
20240513,103700,1893528083,1645,1645,1645,1644,3458
20240513,103600,1887840173,1645,1645,1645,1645,1623
20240513,103500,1885170338,1646,1646,1646,1646,107
20240513,103400,1884994216,1646,1643,1646,1643,8646
20240513,103300,1870788523,1643,1646,1646,1643,7880
20240513,103200,1857839857,1644,1646,1646,1644,30209
20240513,103100,1808166379,1646,1646,1646,1645,516
20240513,103000,1807317343,1645,1647,1647,1645,3894
20240513,102900,1800908509,1647,1647,1647,1646,7963
20240513,102800,1787800228,1646,1647,1648,1646,7142
20240513,102700,1776036333,1648,1647,1648,1647,4162
20240513,102600,1769180290,1647,1646,1647,1646,9108
20240513,102500,1754182425,1646,1645,1646,1645,3720
20240513,102400,1748062304,1645,1644,1645,1644,15100
20240513,102300,1723231292,1645,1645,1645,1644,7085
20240513,102200,1711576792,1645,1646,1646,1644,31070
20240513,102100,1660468324,1646,1646,1648,1645,1636
20240513,102000,1657775254,1646,1649,1650,1646,23107
20240513,101900,1619711480,1650,1651,1652,1650,47742
20240513,101800,1540935704,1651,1652,1652,1651,1056
20240513,101700,1539192235,1652,1652,1654,1650,2991
20240513,101600,1534253373,1651,1651,1655,1651,2767
20240513,101500,1529684628,1656,1651,1656,1650,10205
20240513,101400,1512836176,1651,1652,1656,1651,15769
20240513,101300,1486759492,1652,1654,1654,1652,4921
20240513,101200,1478629800,1651,1654,1654,1651,1951
20240513,101100,1475406047,1654,1653,1654,1651,6076
20240513,101000,1465366562,1653,1651,1653,1651,1482
20240513,100900,1462918658,1651,1653,1653,1651,5964
20240513,100800,1453071170,1653,1653,1653,1652,4987
20240513,100700,1444831341,1652,1654,1654,1652,7875
20240513,100600,1431821619,1654,1652,1654,1652,1291
20240513,100500,1429688667,1652,1653,1654,1652,7687
20240513,100400,1416984331,1654,1654,1655,1653,4009
20240513,100300,1410356243,1654,1655,1655,1654,845
20240513,100200,1408958606,1655,1655,1655,1654,1830
20240513,100100,1405931042,1655,1657,1657,1655,3167
20240513,100000,1400687937,1657,1657,1657,1656,1410
20240513,095900,1398351750,1657,1655,1657,1655,3453
20240513,095800,1392636653,1655,1655,1657,1653,9350
20240513,095700,1377161799,1655,1656,1656,1654,5882
20240513,095600,1367426214,1657,1657,1657,1656,1954
20240513,095500,1364189267,1657,1656,1657,1655,2448
20240513,095400,1360135335,1655,1656,1656,1655,4722
20240513,095300,1352315799,1656,1657,1657,1656,5436
20240513,095200,1343313321,1657,1657,1658,1657,1686
20240513,095100,1340519469,1657,1658,1658,1657,1325
20240513,095000,1338323939,1657,1658,1659,1657,344
20240513,094900,1337753695,1657,1660,1660,1657,650
20240513,094800,1336675855,1660,1661,1661,1660,42
20240513,094700,1336606122,1661,1657,1662,1656,6094
20240513,094600,1326483241,1656,1658,1662,1655,3001
20240513,094500,1321501669,1658,1653,1658,1652,4890
20240513,094400,1313406736,1652,1653,1653,1652,8380
20240513,094300,1299556706,1657,1657,1657,1653,10827
20240513,094200,1281647410,1657,1660,1660,1657,4352
20240513,094100,1274430924,1659,1659,1660,1659,5826
20240513,094000,1264764091,1660,1657,1661,1655,4598
20240513,093900,1257142287,1659,1662,1662,1656,16612
20240513,093800,1229562262,1663,1662,1663,1662,2368
20240513,093700,1225624798,1663,1666,1666,1663,5098
20240513,093600,1217142807,1666,1666,1666,1664,4031
20240513,093500,1210429769,1666,1661,1666,1656,4637
20240513,093400,1202728903,1655,1655,1661,1655,15048
20240513,093300,1177817056,1653,1654,1655,1652,5909
20240513,093200,1168046650,1655,1654,1655,1653,5002
20240513,093100,1159770655,1654,1653,1654,1652,8068
20240513,093000,1146433683,1653,1648,1653,1648,13273
20240513,092900,1124528707,1648,1650,1650,1648,4428
20240513,092800,1117227858,1651,1652,1652,1651,623
20240513,092700,1116198683,1652,1647,1654,1647,9374
20240513,092600,1100710273,1646,1646,1654,1646,12610
20240513,092500,1079930113,1646,1650,1650,1646,7941
20240513,092400,1066849460,1646,1646,1648,1644,19629
20240513,092300,1034527890,1646,1648,1648,1645,13532
20240513,092200,1012253243,1648,1651,1652,1647,10457
20240513,092100,995009626,1646,1646,1652,1646,6892
20240513,092000,983646795,1646,1646,1646,1643,15512
20240513,091900,958138963,1646,1647,1648,1645,40056
20240513,091800,892237640,1648,1649,1649,1646,16501
20240513,091700,865059689,1648,1652,1652,1647,38456
20240513,091600,801674642,1652,1652,1652,1649,16416
20240513,091500,774581532,1652,1651,1654,1651,12269
20240513,091400,754319761,1651,1652,1653,1650,9667
20240513,091300,738358018,1652,1655,1655,1651,6096
20240513,091200,728283083,1655,1651,1655,1648,25781
20240513,091100,685741743,1648,1654,1654,1645,31587
20240513,091000,633708597,1655,1654,1655,1653,11695
20240513,090900,614359047,1654,1647,1654,1646,22151
20240513,090800,577822916,1647,1651,1652,1647,32538
20240513,090700,524142277,1651,1654,1658,1650,17432
20240513,090600,495313765,1656,1654,1660,1650,25274
20240513,090500,453558723,1654,1657,1667,1651,21590
20240513,090400,417821625,1655,1682,1682,1655,130276
20240513,090300,200071244,1682,1683,1683,1675,14884
20240513,090200,175044671,1683,1674,1683,1673,15253
20240513,090100,149441992,1682,1684,1696,1673,49093
20240513,090000,66751259,1683,1672,1697,1672,38961