stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183400,9102829501,1689,1689,1689,1689,114742
20240514,183300,9102829501,1689,1689,1689,1689,0
20240514,183200,9102829501,1689,1689,1689,1689,0
20240514,183100,9102829501,1689,1689,1689,1689,0
20240514,183000,9102829501,1689,1689,1689,1689,0
20240514,182900,9102829501,1689,1689,1689,1689,0
20240514,182800,9102829501,1689,1689,1689,1689,0
20240514,182700,9102829501,1689,1689,1689,1689,0
20240514,182600,9102829501,1689,1689,1689,1689,0
20240514,182500,9102829501,1689,1689,1689,1689,0
20240514,182400,9102829501,1689,1689,1689,1689,0
20240514,182300,9102829501,1689,1689,1689,1689,0
20240514,182200,9102829501,1689,1689,1689,1689,0
20240514,182100,9102829501,1689,1689,1689,1689,0
20240514,182000,9102829501,1689,1689,1689,1689,0
20240514,181900,9102829501,1689,1689,1689,1689,0
20240514,181800,9102829501,1689,1689,1689,1689,0
20240514,181700,9102829501,1689,1689,1689,1689,0
20240514,181600,9102829501,1689,1689,1689,1689,0
20240514,181500,9102829501,1689,1689,1689,1689,0
20240514,181400,9102829501,1689,1689,1689,1689,0
20240514,181300,9102829501,1689,1689,1689,1689,0
20240514,181200,9102829501,1689,1689,1689,1689,0
20240514,181100,9102829501,1689,1689,1689,1689,0
20240514,181000,9102829501,1689,1689,1689,1689,0
20240514,180900,9102829501,1689,1689,1689,1689,0
20240514,180800,9102829501,1689,1689,1689,1689,0
20240514,180700,9102829501,1689,1689,1689,1689,0
20240514,180600,9102829501,1689,1689,1689,1689,0
20240514,180500,9102829501,1689,1689,1689,1689,0
20240514,180400,9102829501,1689,1689,1689,1689,114742
20240514,180300,9102829501,1689,1689,1689,1689,0
20240514,180200,9102829501,1689,1689,1689,1689,0
20240514,180100,9102829501,1689,1689,1689,1689,0
20240514,180000,9102829501,1689,1689,1689,1689,0
20240514,175900,9102829501,1689,1689,1689,1689,0
20240514,175800,9102829501,1689,1689,1689,1689,0
20240514,175700,9102829501,1689,1689,1689,1689,0
20240514,175600,9102829501,1689,1689,1689,1689,0
20240514,175500,9102829501,1689,1689,1689,1689,0
20240514,175400,9102829501,1689,1689,1689,1689,0
20240514,175300,9102829501,1689,1689,1689,1689,0
20240514,175200,9102829501,1689,1689,1689,1689,0
20240514,175100,9102829501,1689,1689,1689,1689,0
20240514,175000,9102829501,1689,1689,1689,1689,0
20240514,174900,9102829501,1689,1689,1689,1689,0
20240514,174800,9102829501,1689,1689,1689,1689,0
20240514,174700,9102829501,1689,1689,1689,1689,0
20240514,174600,9102829501,1689,1689,1689,1689,0
20240514,174500,9102829501,1689,1689,1689,1689,0
20240514,174400,9102829501,1689,1689,1689,1689,0
20240514,174300,9102829501,1689,1689,1689,1689,0
20240514,174200,9102829501,1689,1689,1689,1689,0
20240514,174100,9102829501,1689,1689,1689,1689,0
20240514,174000,9102829501,1689,1689,1689,1689,0
20240514,173900,9102829501,1689,1689,1689,1689,0
20240514,173800,9102829501,1689,1689,1689,1689,0
20240514,173700,9102829501,1689,1689,1689,1689,0
20240514,173600,9102829501,1689,1689,1689,1689,0
20240514,173500,9102829501,1689,1689,1689,1689,0
20240514,173400,9102829501,1689,1689,1689,1689,114742
20240514,173300,9102829501,1689,1689,1689,1689,0
20240514,173200,9102829501,1689,1689,1689,1689,0
20240514,173100,9102829501,1689,1689,1689,1689,0
20240514,173000,9102829501,1689,1689,1689,1689,0
20240514,172900,9102829501,1689,1689,1689,1689,0
20240514,172800,9102829501,1689,1689,1689,1689,0
20240514,172700,9102829501,1689,1689,1689,1689,0
20240514,172600,9102829501,1689,1689,1689,1689,0
20240514,172500,9102829501,1689,1689,1689,1689,0
20240514,172400,9102829501,1689,1689,1689,1689,0
20240514,172300,9102829501,1689,1689,1689,1689,0
20240514,172200,9102829501,1689,1689,1689,1689,0
20240514,172100,9102829501,1689,1689,1689,1689,0
20240514,172000,9102829501,1689,1689,1689,1689,0
20240514,171900,9102829501,1689,1689,1689,1689,0
20240514,171800,9102829501,1689,1689,1689,1689,0
20240514,171700,9102829501,1689,1689,1689,1689,0
20240514,171600,9102829501,1689,1689,1689,1689,0
20240514,171500,9102829501,1689,1689,1689,1689,0
20240514,171400,9102829501,1689,1689,1689,1689,0
20240514,171300,9102829501,1689,1689,1689,1689,0
20240514,171200,9102829501,1689,1689,1689,1689,0
20240514,171100,9102829501,1689,1689,1689,1689,0
20240514,171000,9102829501,1689,1689,1689,1689,0
20240514,170900,9102829501,1689,1689,1689,1689,0
20240514,170800,9102829501,1689,1689,1689,1689,0
20240514,170700,9102829501,1689,1689,1689,1689,0
20240514,170600,9102829501,1689,1689,1689,1689,0
20240514,170500,9102829501,1689,1689,1689,1689,0
20240514,170400,9102829501,1689,1689,1689,1689,114742
20240514,170300,9102829501,1689,1689,1689,1689,0
20240514,170200,9102829501,1689,1689,1689,1689,0
20240514,170100,9102829501,1689,1689,1689,1689,0
20240514,170000,9102829501,1689,1689,1689,1689,0
20240514,165900,9102829501,1689,1689,1689,1689,0
20240514,165800,9102829501,1689,1689,1689,1689,0
20240514,165700,9102829501,1689,1689,1689,1689,0
20240514,165600,9102829501,1689,1689,1689,1689,0
20240514,165500,9102829501,1689,1689,1689,1689,0
20240514,165400,9102829501,1689,1689,1689,1689,0
20240514,165300,9102829501,1689,1689,1689,1689,0
20240514,165200,9102829501,1689,1689,1689,1689,0
20240514,165100,9102829501,1689,1689,1689,1689,0
20240514,165000,9102829501,1689,1689,1689,1689,0
20240514,164900,9102829501,1689,1689,1689,1689,0
20240514,164800,9102829501,1689,1689,1689,1689,0
20240514,164700,9102829501,1689,1689,1689,1689,0
20240514,164600,9102829501,1689,1689,1689,1689,0
20240514,164500,9102829501,1689,1689,1689,1689,0
20240514,164400,9102829501,1689,1689,1689,1689,0
20240514,164300,9102829501,1689,1689,1689,1689,0
20240514,164200,9102829501,1689,1689,1689,1689,0
20240514,164100,9102829501,1689,1689,1689,1689,0
20240514,164000,9102829501,1689,1689,1689,1689,0
20240514,163900,9102829501,1689,1689,1689,1689,0
20240514,163800,9102829501,1689,1689,1689,1689,0
20240514,163700,9102829501,1689,1689,1689,1689,0
20240514,163600,9102829501,1689,1689,1689,1689,0
20240514,163500,9102829501,1689,1689,1689,1689,0
20240514,163400,9102829501,1689,1689,1689,1689,114742
20240514,163300,9102829501,1689,1689,1689,1689,0
20240514,163200,9102829501,1689,1689,1689,1689,0
20240514,163100,9102829501,1689,1689,1689,1689,0
20240514,163000,9102829501,1689,1689,1689,1689,0
20240514,162900,9102829501,1689,1689,1689,1689,0
20240514,162800,9102829501,1689,1689,1689,1689,0
20240514,162700,9102829501,1689,1689,1689,1689,0
20240514,162600,9102829501,1689,1689,1689,1689,0
20240514,162500,9102829501,1689,1689,1689,1689,0
20240514,162400,9102829501,1689,1689,1689,1689,0
20240514,162300,9102829501,1689,1689,1689,1689,0
20240514,162200,9102829501,1689,1689,1689,1689,0
20240514,162100,9102829501,1689,1689,1689,1689,0
20240514,162000,9102829501,1689,1689,1689,1689,0
20240514,161900,9102829501,1689,1689,1689,1689,0
20240514,161800,9102829501,1689,1689,1689,1689,0
20240514,161700,9102829501,1689,1689,1689,1689,0
20240514,161600,9102829501,1689,1689,1689,1689,0
20240514,161500,9102829501,1689,1689,1689,1689,0
20240514,161400,9102829501,1689,1689,1689,1689,0
20240514,161300,9102829501,1689,1689,1689,1689,0
20240514,161200,9102829501,1689,1689,1689,1689,0
20240514,161100,9102829501,1689,1689,1689,1689,0
20240514,161000,9102829501,1689,1689,1689,1689,0
20240514,160900,9102829501,1689,1689,1689,1689,0
20240514,160800,9102829501,1689,1689,1689,1689,0
20240514,160700,9102829501,1689,1689,1689,1689,0
20240514,160600,9102829501,1689,1689,1689,1689,0
20240514,160500,9102829501,1689,1689,1689,1689,0
20240514,160400,9102829501,1689,1689,1689,1689,114742
20240514,160300,9102829501,1689,1689,1689,1689,0
20240514,160200,9102829501,1689,1689,1689,1689,0
20240514,160100,9102829501,1689,1689,1689,1689,0
20240514,160000,9102829501,1689,1689,1689,1689,0
20240514,155900,9102829501,1689,1689,1689,1689,0
20240514,155800,9102829501,1689,1689,1689,1689,0
20240514,155700,9102829501,1689,1689,1689,1689,0
20240514,155600,9102829501,1689,1689,1689,1689,0
20240514,155500,9102829501,1689,1689,1689,1689,0
20240514,155400,9102829501,1689,1689,1689,1689,0
20240514,155300,9102829501,1689,1689,1689,1689,0
20240514,155200,9102829501,1689,1689,1689,1689,0
20240514,155100,9102829501,1689,1689,1689,1689,0
20240514,155000,9102829501,1689,1689,1689,1689,0
20240514,154900,9102829501,1689,1689,1689,1689,0
20240514,154800,9102829501,1689,1689,1689,1689,0
20240514,154700,9102829501,1689,1689,1689,1689,0
20240514,154600,9102829501,1689,1689,1689,1689,0
20240514,154500,9102829501,1689,1689,1689,1689,0
20240514,154400,9102829501,1689,1689,1689,1689,0
20240514,154300,9102829501,1689,1689,1689,1689,0
20240514,154200,9102829501,1689,1689,1689,1689,0
20240514,154100,9102829501,1689,1689,1689,1689,0
20240514,154000,9102829501,1689,1689,1689,1689,0
20240514,153900,9102829501,1689,1689,1689,1689,0
20240514,153800,9102829501,1689,1689,1689,1689,0
20240514,153700,9102829501,1689,1689,1689,1689,0
20240514,153600,9102829501,1689,1689,1689,1689,0
20240514,153500,9102829501,1689,1689,1689,1689,0
20240514,153400,9102829501,1689,1689,1689,1689,114742
20240514,153300,9102829501,1689,1689,1689,1689,0
20240514,153200,9102829501,1689,1689,1689,1689,0
20240514,153100,9102829501,1689,1689,1689,1689,0
20240514,153000,9102829501,1689,1689,1689,1689,114742
20240514,152900,8909030263,1682,1682,1682,1682,0
20240514,152800,8909030263,1682,1682,1682,1682,0
20240514,152700,8909030263,1682,1682,1682,1682,0
20240514,152600,8909030263,1682,1682,1682,1682,0
20240514,152500,8909030263,1682,1682,1682,1682,0
20240514,152400,8909030263,1682,1682,1682,1682,0
20240514,152300,8909030263,1682,1682,1682,1682,0
20240514,152200,8909030263,1682,1682,1682,1682,0
20240514,152100,8909030263,1682,1682,1682,1682,0
20240514,152000,8909030263,1682,1682,1682,1682,0
20240514,151900,8909030263,1682,1683,1684,1678,8188
20240514,151800,8895261961,1683,1682,1685,1682,43882
20240514,151700,8821382177,1683,1679,1683,1677,75230
20240514,151600,8695057818,1679,1679,1679,1678,5677
20240514,151500,8685527839,1679,1677,1679,1677,7878
20240514,151400,8672308566,1678,1678,1678,1677,12895
20240514,151300,8650672932,1678,1678,1679,1677,8403
20240514,151200,8636570266,1678,1679,1679,1678,2924
20240514,151100,8631663764,1678,1678,1679,1678,9555
20240514,151000,8615630441,1678,1679,1679,1678,4750
20240514,150900,8607656464,1678,1678,1679,1678,10213
20240514,150800,8590516933,1678,1679,1679,1678,2618
20240514,150700,8586123434,1678,1679,1680,1678,9969
20240514,150600,8569386882,1678,1680,1680,1678,236
20240514,150500,8568990577,1680,1681,1681,1678,3325
20240514,150400,8563404718,1680,1682,1682,1679,2764
20240514,150300,8558762519,1682,1682,1683,1681,8363
20240514,150200,8544696834,1682,1679,1683,1678,17941
20240514,150100,8514554678,1679,1677,1680,1676,14073
20240514,150000,8490949208,1676,1677,1677,1676,3241
20240514,145900,8485516561,1677,1676,1677,1675,2649
20240514,145800,8481076734,1676,1676,1676,1675,6856
20240514,145700,8469587264,1675,1675,1676,1675,16624
20240514,145600,8441729629,1675,1676,1676,1675,4212
20240514,145500,8434671369,1676,1676,1676,1675,1074
20240514,145400,8432871468,1676,1675,1676,1675,12771
20240514,145300,8411467723,1675,1675,1676,1675,12639
20240514,145200,8390297109,1675,1676,1676,1675,6949
20240514,145100,8378657350,1675,1677,1677,1675,3611
20240514,145000,8372605250,1677,1676,1677,1676,946
20240514,144900,8371019743,1677,1677,1677,1675,5508
20240514,144800,8361786328,1677,1676,1677,1675,899
20240514,144700,8360279748,1676,1677,1677,1676,2626
20240514,144600,8355878385,1676,1675,1677,1675,2012
20240514,144500,8352508110,1675,1676,1677,1675,6118
20240514,144400,8342255966,1676,1676,1677,1676,1343
20240514,144300,8340004089,1676,1677,1678,1676,4879
20240514,144200,8331822021,1678,1677,1678,1677,2002
20240514,144100,8328463451,1677,1678,1678,1677,2859
20240514,144000,8323667711,1678,1677,1678,1676,2629
20240514,143900,8319258467,1676,1679,1679,1676,2159
20240514,143800,8315634727,1678,1678,1678,1678,432
20240514,143700,8314909831,1678,1678,1678,1676,7075
20240514,143600,8303039977,1678,1675,1678,1675,910
20240514,143500,8301515104,1675,1676,1676,1673,2789
20240514,143400,8296845275,1675,1680,1680,1675,29362
20240514,143300,8247634092,1678,1676,1680,1676,6632
20240514,143200,8236510134,1676,1679,1680,1676,14305
20240514,143100,8212511521,1678,1681,1681,1678,4865
20240514,143000,8204343992,1679,1681,1681,1679,4490
20240514,142900,8196800780,1681,1681,1681,1680,647
20240514,142800,8195713680,1680,1681,1681,1680,1557
20240514,142700,8193097701,1681,1681,1681,1679,269
20240514,142600,8192645744,1679,1679,1681,1678,8460
20240514,142500,8178439878,1681,1681,1681,1679,4577
20240514,142400,8170748915,1681,1682,1682,1680,2688
20240514,142300,8166232117,1682,1682,1682,1680,5048
20240514,142200,8157745720,1683,1683,1683,1680,606
20240514,142100,8156725830,1683,1683,1683,1680,2572
20240514,142000,8152397658,1683,1681,1683,1680,780
20240514,141900,8151086851,1681,1680,1681,1679,685
20240514,141800,8149935968,1680,1680,1680,1679,16294
20240514,141700,8122567357,1681,1681,1685,1681,14269
20240514,141600,8098580102,1685,1685,1685,1681,7533
20240514,141500,8085903684,1684,1686,1686,1684,4514
20240514,141400,8078301085,1686,1686,1686,1684,2641
20240514,141300,8073850407,1686,1684,1686,1684,272
20240514,141200,8073392303,1684,1687,1687,1684,19081
20240514,141100,8041227503,1687,1687,1687,1686,3256
20240514,141000,8035736297,1686,1687,1687,1686,4659
20240514,140900,8027878127,1687,1688,1688,1686,5893
20240514,140800,8017936440,1687,1687,1688,1686,3715
20240514,140700,8011667794,1686,1682,1688,1681,87411
20240514,140600,7864405073,1682,1682,1682,1681,1059
20240514,140500,7862624857,1682,1681,1682,1681,4429
20240514,140400,7855176720,1681,1682,1682,1681,1553
20240514,140300,7852565998,1682,1682,1682,1681,1732
20240514,140200,7849652786,1682,1682,1683,1681,2657
20240514,140100,7845183925,1681,1681,1682,1680,2743
20240514,140000,7840572110,1681,1681,1683,1680,1786
20240514,135900,7837569203,1682,1683,1683,1681,6926
20240514,135800,7825915147,1683,1683,1683,1682,2359
20240514,135700,7821946388,1682,1682,1683,1681,528
20240514,135600,7821058478,1683,1678,1683,1677,30424
20240514,135500,7769962932,1678,1678,1679,1677,1634
20240514,135400,7767221101,1678,1679,1679,1677,796
20240514,135300,7765886175,1679,1677,1679,1676,7488
20240514,135200,7753327206,1676,1677,1678,1676,22596
20240514,135100,7715433961,1677,1678,1679,1677,6087
20240514,135000,7705220522,1679,1679,1679,1678,4769
20240514,134900,7697218113,1679,1679,1679,1678,3639
20240514,134800,7691111823,1678,1678,1679,1678,7276
20240514,134700,7678901650,1679,1679,1679,1678,594
20240514,134600,7677904894,1679,1680,1680,1678,6723
20240514,134500,7666616320,1680,1680,1680,1679,925
20240514,134400,7665063186,1679,1680,1680,1679,3826
20240514,134300,7658638521,1680,1680,1680,1679,1147
20240514,134200,7656712627,1679,1680,1680,1678,283
20240514,134100,7656237459,1679,1680,1680,1677,7098
20240514,134000,7644325107,1680,1679,1680,1678,3502
20240514,133900,7638444931,1680,1678,1680,1678,1720
20240514,133800,7635557446,1680,1680,1680,1678,4100
20240514,133700,7628673429,1679,1681,1681,1679,11220
20240514,133600,7609832522,1681,1681,1681,1679,6140
20240514,133500,7599521313,1680,1681,1682,1680,6980
20240514,133400,7587794351,1681,1680,1682,1680,591
20240514,133300,7586800702,1680,1680,1682,1679,1123
20240514,133200,7584914054,1680,1683,1683,1679,924
20240514,133100,7583361675,1680,1683,1684,1680,815
20240514,133000,7581991158,1684,1682,1684,1679,10511
20240514,132900,7564301713,1682,1682,1683,1679,5900
20240514,132800,7554379267,1682,1680,1682,1679,5135
20240514,132700,7545754017,1683,1680,1683,1679,1071
20240514,132600,7543954528,1683,1680,1683,1679,11070
20240514,132500,7525356334,1680,1682,1683,1680,6717
20240514,132400,7514059783,1682,1681,1682,1680,8113
20240514,132300,7500420915,1680,1681,1681,1680,4019
20240514,132200,7493665411,1680,1681,1681,1680,941
20240514,132100,7492084519,1681,1681,1681,1680,1759
20240514,132000,7489129355,1681,1680,1681,1679,825
20240514,131900,7487743143,1680,1680,1681,1679,4971
20240514,131800,7479391888,1679,1680,1680,1679,172
20240514,131700,7479103049,1680,1680,1680,1679,854
20240514,131600,7477668926,1680,1680,1681,1680,5446
20240514,131500,7468515345,1680,1680,1681,1679,624
20240514,131400,7467467014,1680,1679,1680,1678,235
20240514,131300,7467072230,1680,1680,1681,1677,10979
20240514,131200,7448638476,1681,1682,1682,1680,1346
20240514,131100,7446374656,1682,1682,1682,1681,2370
20240514,131000,7442388325,1682,1681,1682,1681,5152
20240514,130900,7433724470,1682,1680,1682,1679,8615
20240514,130800,7419249977,1680,1679,1680,1679,4619
20240514,130700,7411490173,1680,1679,1680,1679,481
20240514,130600,7410682405,1680,1680,1680,1679,577
20240514,130500,7409713107,1680,1679,1680,1679,1697
20240514,130400,7406863638,1679,1679,1679,1678,2470
20240514,130300,7402716510,1679,1679,1680,1679,2765
20240514,130200,7398073016,1679,1677,1679,1677,6925
20240514,130100,7386457865,1677,1676,1677,1675,2067
20240514,130000,7382992294,1676,1676,1676,1675,1550
20240514,125900,7380394994,1676,1675,1676,1675,4475
20240514,125800,7372897875,1674,1673,1674,1672,5656
20240514,125700,7363438097,1674,1675,1675,1673,3346
20240514,125600,7357839616,1675,1675,1675,1673,1059
20240514,125500,7356065809,1675,1675,1675,1675,42
20240514,125400,7355995459,1675,1675,1675,1671,8319
20240514,125300,7342084014,1674,1676,1676,1674,8293
20240514,125200,7328200863,1676,1675,1676,1674,1240
20240514,125100,7326124591,1675,1675,1676,1675,1881
20240514,125000,7322973910,1674,1676,1676,1674,248
20240514,124900,7322558750,1676,1676,1676,1676,610
20240514,124800,7321536390,1676,1673,1676,1672,1552
20240514,124700,7318938016,1673,1671,1673,1671,7438
20240514,124600,7306503890,1672,1671,1672,1671,2108
20240514,124500,7302981419,1671,1671,1672,1671,3588
20240514,124400,7296985852,1671,1669,1671,1669,2700
20240514,124300,7292479466,1671,1670,1672,1669,5643
20240514,124200,7283058874,1672,1675,1675,1668,43677
20240514,124100,7210127209,1673,1678,1678,1672,11528
20240514,124000,7190829655,1679,1675,1679,1675,1332
20240514,123900,7188598535,1675,1679,1679,1674,40351
20240514,123800,7120930288,1680,1681,1681,1679,2547
20240514,123700,7116651491,1681,1681,1682,1680,2960
20240514,123600,7111675676,1681,1682,1682,1681,4227
20240514,123500,7104568634,1682,1681,1682,1681,936
20240514,123400,7102994445,1682,1682,1682,1681,10295
20240514,123300,7085678269,1682,1681,1682,1681,2574
20240514,123200,7081349588,1682,1681,1682,1681,750
20240514,123100,7080088787,1681,1680,1681,1679,8775
20240514,123000,7065348425,1680,1681,1681,1680,1263
20240514,122900,7063225340,1682,1681,1683,1681,13387
20240514,122800,7040713719,1682,1683,1683,1682,3698
20240514,122700,7034493661,1683,1684,1684,1683,989
20240514,122600,7032828456,1685,1683,1685,1682,8091
20240514,122500,7019216892,1683,1684,1684,1683,3424
20240514,122400,7013454078,1684,1684,1684,1684,2470
20240514,122300,7009294598,1684,1684,1685,1683,3048
20240514,122200,7004161555,1684,1684,1684,1683,1474
20240514,122100,7001679344,1683,1684,1684,1683,475
20240514,122000,7000879460,1684,1687,1687,1683,3997
20240514,121900,6994139780,1687,1688,1688,1687,1999
20240514,121800,6990765528,1688,1688,1688,1687,3769
20240514,121700,6984403861,1688,1683,1688,1682,66758
20240514,121600,6871860449,1684,1683,1684,1682,6344
20240514,121500,6861182714,1682,1683,1683,1682,644
20240514,121400,6860099090,1682,1683,1684,1681,5344
20240514,121300,6851108983,1684,1684,1684,1683,1503
20240514,121200,6848579428,1683,1684,1685,1683,2910
20240514,121100,6843679923,1685,1683,1685,1682,2142
20240514,121000,6840073416,1683,1679,1684,1679,93
20240514,120900,6839916936,1679,1684,1685,1677,13750
20240514,120800,6816793994,1685,1685,1685,1684,1289
20240514,120700,6814622493,1685,1685,1686,1684,7313
20240514,120600,6802301743,1686,1685,1686,1684,5032
20240514,120500,6793822808,1685,1685,1685,1684,2583
20240514,120400,6789471553,1686,1681,1687,1680,35139
20240514,120300,6730297263,1680,1682,1682,1680,1950
20240514,120200,6727018638,1682,1679,1682,1679,6156
20240514,120100,6716674832,1678,1678,1679,1677,10767
20240514,120000,6698607536,1678,1676,1678,1676,475
20240514,115900,6697810516,1676,1678,1678,1676,17547
20240514,115800,6668390134,1678,1677,1678,1677,6409
20240514,115700,6657641896,1678,1679,1679,1677,24866
20240514,115600,6615903423,1679,1681,1682,1677,10400
20240514,115500,6598439364,1680,1679,1684,1677,46406
20240514,115400,6520451057,1678,1678,1679,1678,1255
20240514,115300,6518344017,1679,1679,1679,1677,1699
20240514,115200,6515493166,1679,1680,1680,1677,4980
20240514,115100,6507133957,1680,1675,1680,1675,20493
20240514,115000,6472765864,1675,1676,1676,1675,2799
20240514,114900,6468077523,1675,1675,1676,1675,1400
20240514,114800,6465731144,1675,1675,1676,1675,3529
20240514,114700,6459819068,1675,1676,1676,1675,634
20240514,114600,6458757115,1675,1676,1676,1674,537
20240514,114500,6457857635,1674,1676,1676,1674,2879
20240514,114400,6453036059,1675,1677,1677,1675,2930
20240514,114300,6448125476,1676,1677,1677,1676,3514
20240514,114200,6442233548,1677,1676,1677,1676,7681
20240514,114100,6429352921,1676,1676,1677,1676,3951
20240514,114000,6422728640,1675,1674,1675,1673,13759
20240514,113900,6399690053,1674,1673,1674,1673,8510
20240514,113800,6385449410,1673,1673,1674,1672,7634
20240514,113700,6372677608,1673,1673,1673,1672,384
20240514,113600,6372035178,1673,1672,1673,1672,2001
20240514,113500,6368687748,1672,1670,1672,1670,4765
20240514,113400,6360725248,1669,1670,1670,1669,1227
20240514,113300,6358677380,1671,1669,1671,1668,1270
20240514,113200,6356559012,1668,1668,1671,1667,5984
20240514,113100,6346572016,1668,1669,1669,1667,97
20240514,113000,6346410187,1667,1667,1668,1666,6828
20240514,112900,6335023723,1667,1667,1667,1667,3341
20240514,112800,6329454276,1667,1666,1667,1666,2245
20240514,112700,6325712341,1666,1666,1667,1666,1895
20240514,112600,6322554206,1666,1669,1669,1666,6991
20240514,112500,6310902858,1669,1670,1670,1669,5164
20240514,112400,6302280536,1670,1670,1671,1669,1779
20240514,112300,6299309201,1669,1670,1671,1668,2310
20240514,112200,6295451869,1670,1666,1670,1665,5370
20240514,112100,6286500494,1666,1667,1668,1666,4243
20240514,112000,6279426828,1666,1666,1666,1665,10376
20240514,111900,6262140986,1666,1666,1667,1665,3932
20240514,111800,6255590203,1666,1667,1667,1666,188
20240514,111700,6255276813,1667,1666,1667,1665,623
20240514,111600,6254239122,1667,1665,1667,1664,6982
20240514,111500,6242614261,1665,1664,1665,1664,3323
20240514,111400,6237081671,1664,1664,1665,1664,5906
20240514,111300,6227253174,1664,1665,1665,1664,1424
20240514,111200,6224883514,1664,1665,1666,1664,4394
20240514,111100,6217567509,1665,1664,1665,1663,2011
20240514,111000,6214221109,1664,1671,1671,1662,98351
20240514,110900,6050125089,1671,1674,1674,1671,12197
20240514,110800,6029728574,1674,1674,1674,1674,2361
20240514,110700,6025776260,1674,1675,1675,1674,2039
20240514,110600,6022362341,1675,1675,1675,1674,865
20240514,110500,6020913700,1675,1675,1675,1674,1354
20240514,110400,6018646850,1675,1675,1675,1675,1311
20240514,110300,6016450925,1674,1675,1675,1673,4012
20240514,110200,6009736497,1675,1675,1675,1674,5188
20240514,110100,6001046598,1676,1677,1677,1675,4901
20240514,110000,5992835295,1677,1672,1677,1672,27800
20240514,105900,5946293818,1672,1672,1672,1671,1077
20240514,105800,5944493086,1671,1671,1673,1671,1998
20240514,105700,5941152679,1671,1671,1672,1671,5316
20240514,105600,5932265491,1671,1673,1673,1671,7072
20240514,105500,5920440960,1673,1673,1673,1672,6703
20240514,105400,5909230621,1673,1673,1674,1673,4241
20240514,105300,5902134407,1672,1673,1674,1672,3564
20240514,105200,5896170457,1673,1675,1675,1673,625
20240514,105100,5895124806,1672,1673,1675,1672,7278
20240514,105000,5882952653,1672,1672,1674,1671,22502
20240514,104900,5845311238,1672,1673,1673,1672,1494
20240514,104800,5842813255,1672,1673,1673,1671,3799
20240514,104700,5836462176,1672,1672,1674,1672,6310
20240514,104600,5825911493,1672,1672,1672,1672,2142
20240514,104500,5822330069,1672,1672,1673,1672,1451
20240514,104400,5819903996,1672,1673,1673,1670,11428
20240514,104300,5800795538,1673,1674,1674,1673,4323
20240514,104200,5793561733,1674,1674,1675,1674,4628
20240514,104100,5785813941,1674,1674,1675,1674,3912
20240514,104000,5779265232,1674,1675,1675,1674,7744
20240514,103900,5766300016,1675,1676,1676,1675,362
20240514,103800,5765693357,1676,1671,1676,1671,5560
20240514,103700,5756390304,1671,1672,1672,1671,2494
20240514,103600,5752222820,1671,1672,1672,1671,973
20240514,103500,5750595968,1671,1673,1673,1671,3969
20240514,103400,5743957035,1673,1673,1673,1670,11987
20240514,103300,5723921476,1673,1674,1674,1673,2362
20240514,103200,5719968858,1674,1675,1675,1674,475
20240514,103100,5719173283,1675,1674,1680,1671,1913
20240514,103000,5715970263,1673,1671,1673,1669,10283
20240514,102900,5698784574,1670,1670,1673,1669,1344
20240514,102800,5696538618,1669,1672,1673,1668,13290
20240514,102700,5674358005,1669,1669,1672,1668,24292
20240514,102600,5633797033,1669,1673,1673,1669,47763
20240514,102500,5554012355,1674,1678,1678,1673,35984
20240514,102400,5493723255,1678,1683,1684,1677,14764
20240514,102300,5468934933,1684,1684,1686,1681,22951
20240514,102200,5430285980,1684,1680,1684,1680,4524
20240514,102100,5422674886,1681,1681,1682,1679,11735
20240514,102000,5402958379,1682,1678,1683,1678,12122
20240514,101900,5382574338,1679,1674,1679,1672,28784
20240514,101800,5334361668,1674,1674,1675,1674,3495
20240514,101700,5328511033,1674,1676,1676,1674,2440
20240514,101600,5324425017,1673,1678,1678,1673,14213
20240514,101500,5300606994,1678,1678,1678,1677,1373
20240514,101400,5298303877,1677,1677,1678,1677,3508
20240514,101300,5292420925,1678,1679,1679,1677,3079
20240514,101200,5287254714,1679,1680,1680,1677,7059
20240514,101100,5275398230,1680,1680,1681,1680,8811
20240514,101000,5260595737,1680,1675,1680,1674,8778
20240514,100900,5245867659,1674,1674,1675,1673,4496
20240514,100800,5238340618,1674,1673,1676,1672,3485
20240514,100700,5232507017,1672,1673,1674,1672,14476
20240514,100600,5208299623,1673,1672,1674,1672,8703
20240514,100500,5193746035,1673,1682,1682,1671,43908
20240514,100400,5120079807,1682,1687,1687,1681,28135
20240514,100300,5072694557,1686,1688,1688,1686,4106
20240514,100200,5065769041,1687,1686,1688,1685,28800
20240514,100100,5017199515,1686,1687,1687,1685,5795
20240514,100000,5007428941,1687,1693,1695,1686,27217
20240514,095900,4961475139,1695,1695,1697,1691,14000
20240514,095800,4937751285,1696,1688,1697,1686,25584
20240514,095700,4894463550,1688,1685,1691,1684,61186
20240514,095600,4791297825,1685,1684,1685,1683,2405
20240514,095500,4787247423,1685,1681,1685,1681,11032
20240514,095400,4768673605,1681,1679,1684,1679,8479
20240514,095300,4754411317,1679,1679,1683,1678,23338
20240514,095200,4715212664,1679,1681,1683,1678,10592
20240514,095100,4697412405,1679,1681,1681,1678,20011
20240514,095000,4663807175,1680,1686,1686,1680,31831
20240514,094900,4610228066,1685,1679,1687,1679,36595
20240514,094800,4548706771,1678,1682,1682,1678,23744
20240514,094700,4508809498,1682,1686,1687,1682,19611
20240514,094600,4475781749,1686,1696,1696,1686,23607
20240514,094500,4435865358,1695,1695,1696,1694,13213
20240514,094400,4413471953,1695,1696,1699,1693,31345
20240514,094300,4360343649,1699,1697,1700,1696,38068
20240514,094200,4295686785,1697,1697,1698,1696,16670
20240514,094100,4267394096,1697,1696,1698,1696,17155
20240514,094000,4238283727,1697,1696,1699,1694,17592
20240514,093900,4208433305,1696,1696,1699,1693,26371
20240514,093800,4163731029,1696,1697,1697,1693,17912
20240514,093700,4133362039,1693,1695,1700,1692,45283
20240514,093600,4056537753,1693,1694,1697,1693,20621
20240514,093500,4021592213,1694,1694,1696,1692,16342
20240514,093400,3993923187,1693,1692,1698,1686,34657
20240514,093300,3935184565,1692,1687,1694,1680,32060
20240514,093200,3881023055,1680,1692,1693,1678,84984
20240514,093100,3737564137,1693,1693,1694,1691,41708
20240514,093000,3666989139,1692,1701,1702,1692,41469
20240514,092900,3596627620,1701,1704,1707,1700,48866
20240514,092800,3513436420,1703,1698,1709,1698,37219
20240514,092700,3450020669,1697,1700,1704,1696,86302
20240514,092600,3303385456,1700,1712,1718,1699,122525
20240514,092500,3093935206,1711,1709,1720,1709,80514
20240514,092400,2955908022,1709,1718,1723,1709,184227
20240514,092300,2639377491,1718,1693,1720,1692,313408
20240514,092200,2105511029,1693,1692,1695,1691,65109
20240514,092100,1995247870,1693,1688,1695,1688,94888
20240514,092000,1834795662,1688,1683,1688,1680,50284
20240514,091900,1750067214,1682,1675,1686,1671,203469
20240514,091800,1407697462,1675,1676,1676,1671,11019
20240514,091700,1389255423,1671,1666,1678,1665,89142
20240514,091600,1240172948,1666,1667,1667,1665,35204
20240514,091500,1181547298,1666,1668,1670,1666,30194
20240514,091400,1131222590,1667,1674,1674,1667,32359
20240514,091300,1077148711,1674,1674,1678,1670,25241
20240514,091200,1034891484,1674,1667,1678,1666,62538
20240514,091100,930271885,1666,1671,1672,1665,29313
20240514,091000,881360578,1671,1666,1677,1665,31077
20240514,090900,829422715,1666,1678,1678,1665,26753
20240514,090800,784734202,1672,1669,1678,1663,34834
20240514,090700,726556004,1666,1677,1682,1665,90826
20240514,090600,574262040,1678,1657,1685,1655,140755
20240514,090500,339056452,1657,1653,1658,1647,42740
20240514,090400,268292841,1653,1635,1654,1635,89072
20240514,090300,121609779,1635,1626,1635,1623,51946
20240514,090200,36892477,1626,1622,1630,1621,7536
20240514,090100,24662075,1621,1622,1632,1621,4205
20240514,090000,17833805,1622,1635,1635,1622,10827