stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,183400,7905666951,1727,1727,1727,1727,54286
20240516,183300,7905666951,1727,1727,1727,1727,0
20240516,183200,7905666951,1727,1727,1727,1727,0
20240516,183100,7905666951,1727,1727,1727,1727,0
20240516,183000,7905666951,1727,1727,1727,1727,0
20240516,182900,7905666951,1727,1727,1727,1727,0
20240516,182800,7905666951,1727,1727,1727,1727,0
20240516,182700,7905666951,1727,1727,1727,1727,0
20240516,182600,7905666951,1727,1727,1727,1727,0
20240516,182500,7905666951,1727,1727,1727,1727,0
20240516,182400,7905666951,1727,1727,1727,1727,0
20240516,182300,7905666951,1727,1727,1727,1727,0
20240516,182200,7905666951,1727,1727,1727,1727,0
20240516,182100,7905666951,1727,1727,1727,1727,0
20240516,182000,7905666951,1727,1727,1727,1727,0
20240516,181900,7905666951,1727,1727,1727,1727,0
20240516,181800,7905666951,1727,1727,1727,1727,0
20240516,181700,7905666951,1727,1727,1727,1727,0
20240516,181600,7905666951,1727,1727,1727,1727,0
20240516,181500,7905666951,1727,1727,1727,1727,0
20240516,181400,7905666951,1727,1727,1727,1727,0
20240516,181300,7905666951,1727,1727,1727,1727,0
20240516,181200,7905666951,1727,1727,1727,1727,0
20240516,181100,7905666951,1727,1727,1727,1727,0
20240516,181000,7905666951,1727,1727,1727,1727,0
20240516,180900,7905666951,1727,1727,1727,1727,0
20240516,180800,7905666951,1727,1727,1727,1727,0
20240516,180700,7905666951,1727,1727,1727,1727,0
20240516,180600,7905666951,1727,1727,1727,1727,0
20240516,180500,7905666951,1727,1727,1727,1727,0
20240516,180400,7905666951,1727,1727,1727,1727,54286
20240516,180300,7905666951,1727,1727,1727,1727,0
20240516,180200,7905666951,1727,1727,1727,1727,0
20240516,180100,7905666951,1727,1727,1727,1727,0
20240516,180000,7905666951,1727,1727,1727,1727,0
20240516,175900,7905666951,1727,1727,1727,1727,0
20240516,175800,7905666951,1727,1727,1727,1727,0
20240516,175700,7905666951,1727,1727,1727,1727,0
20240516,175600,7905666951,1727,1727,1727,1727,0
20240516,175500,7905666951,1727,1727,1727,1727,0
20240516,175400,7905666951,1727,1727,1727,1727,0
20240516,175300,7905666951,1727,1727,1727,1727,0
20240516,175200,7905666951,1727,1727,1727,1727,0
20240516,175100,7905666951,1727,1727,1727,1727,0
20240516,175000,7905666951,1727,1727,1727,1727,0
20240516,174900,7905666951,1727,1727,1727,1727,0
20240516,174800,7905666951,1727,1727,1727,1727,0
20240516,174700,7905666951,1727,1727,1727,1727,0
20240516,174600,7905666951,1727,1727,1727,1727,0
20240516,174500,7905666951,1727,1727,1727,1727,0
20240516,174400,7905666951,1727,1727,1727,1727,0
20240516,174300,7905666951,1727,1727,1727,1727,0
20240516,174200,7905666951,1727,1727,1727,1727,0
20240516,174100,7905666951,1727,1727,1727,1727,0
20240516,174000,7905666951,1727,1727,1727,1727,0
20240516,173900,7905666951,1727,1727,1727,1727,0
20240516,173800,7905666951,1727,1727,1727,1727,0
20240516,173700,7905666951,1727,1727,1727,1727,0
20240516,173600,7905666951,1727,1727,1727,1727,0
20240516,173500,7905666951,1727,1727,1727,1727,0
20240516,173400,7905666951,1727,1727,1727,1727,54286
20240516,173300,7905666951,1727,1727,1727,1727,0
20240516,173200,7905666951,1727,1727,1727,1727,0
20240516,173100,7905666951,1727,1727,1727,1727,0
20240516,173000,7905666951,1727,1727,1727,1727,0
20240516,172900,7905666951,1727,1727,1727,1727,0
20240516,172800,7905666951,1727,1727,1727,1727,0
20240516,172700,7905666951,1727,1727,1727,1727,0
20240516,172600,7905666951,1727,1727,1727,1727,0
20240516,172500,7905666951,1727,1727,1727,1727,0
20240516,172400,7905666951,1727,1727,1727,1727,0
20240516,172300,7905666951,1727,1727,1727,1727,0
20240516,172200,7905666951,1727,1727,1727,1727,0
20240516,172100,7905666951,1727,1727,1727,1727,0
20240516,172000,7905666951,1727,1727,1727,1727,0
20240516,171900,7905666951,1727,1727,1727,1727,0
20240516,171800,7905666951,1727,1727,1727,1727,0
20240516,171700,7905666951,1727,1727,1727,1727,0
20240516,171600,7905666951,1727,1727,1727,1727,0
20240516,171500,7905666951,1727,1727,1727,1727,0
20240516,171400,7905666951,1727,1727,1727,1727,0
20240516,171300,7905666951,1727,1727,1727,1727,0
20240516,171200,7905666951,1727,1727,1727,1727,0
20240516,171100,7905666951,1727,1727,1727,1727,0
20240516,171000,7905666951,1727,1727,1727,1727,0
20240516,170900,7905666951,1727,1727,1727,1727,0
20240516,170800,7905666951,1727,1727,1727,1727,0
20240516,170700,7905666951,1727,1727,1727,1727,0
20240516,170600,7905666951,1727,1727,1727,1727,0
20240516,170500,7905666951,1727,1727,1727,1727,0
20240516,170400,7905666951,1727,1727,1727,1727,54286
20240516,170300,7905666951,1727,1727,1727,1727,0
20240516,170200,7905666951,1727,1727,1727,1727,0
20240516,170100,7905666951,1727,1727,1727,1727,0
20240516,170000,7905666951,1727,1727,1727,1727,0
20240516,165900,7905666951,1727,1727,1727,1727,0
20240516,165800,7905666951,1727,1727,1727,1727,0
20240516,165700,7905666951,1727,1727,1727,1727,0
20240516,165600,7905666951,1727,1727,1727,1727,0
20240516,165500,7905666951,1727,1727,1727,1727,0
20240516,165400,7905666951,1727,1727,1727,1727,0
20240516,165300,7905666951,1727,1727,1727,1727,0
20240516,165200,7905666951,1727,1727,1727,1727,0
20240516,165100,7905666951,1727,1727,1727,1727,0
20240516,165000,7905666951,1727,1727,1727,1727,0
20240516,164900,7905666951,1727,1727,1727,1727,0
20240516,164800,7905666951,1727,1727,1727,1727,0
20240516,164700,7905666951,1727,1727,1727,1727,0
20240516,164600,7905666951,1727,1727,1727,1727,0
20240516,164500,7905666951,1727,1727,1727,1727,0
20240516,164400,7905666951,1727,1727,1727,1727,0
20240516,164300,7905666951,1727,1727,1727,1727,0
20240516,164200,7905666951,1727,1727,1727,1727,0
20240516,164100,7905666951,1727,1727,1727,1727,0
20240516,164000,7905666951,1727,1727,1727,1727,0
20240516,163900,7905666951,1727,1727,1727,1727,0
20240516,163800,7905666951,1727,1727,1727,1727,0
20240516,163700,7905666951,1727,1727,1727,1727,0
20240516,163600,7905666951,1727,1727,1727,1727,0
20240516,163500,7905666951,1727,1727,1727,1727,0
20240516,163400,7905666951,1727,1727,1727,1727,54286
20240516,163300,7905666951,1727,1727,1727,1727,0
20240516,163200,7905666951,1727,1727,1727,1727,0
20240516,163100,7905666951,1727,1727,1727,1727,0
20240516,163000,7905666951,1727,1727,1727,1727,0
20240516,162900,7905666951,1727,1727,1727,1727,0
20240516,162800,7905666951,1727,1727,1727,1727,0
20240516,162700,7905666951,1727,1727,1727,1727,0
20240516,162600,7905666951,1727,1727,1727,1727,0
20240516,162500,7905666951,1727,1727,1727,1727,0
20240516,162400,7905666951,1727,1727,1727,1727,0
20240516,162300,7905666951,1727,1727,1727,1727,0
20240516,162200,7905666951,1727,1727,1727,1727,0
20240516,162100,7905666951,1727,1727,1727,1727,0
20240516,162000,7905666951,1727,1727,1727,1727,0
20240516,161900,7905666951,1727,1727,1727,1727,0
20240516,161800,7905666951,1727,1727,1727,1727,0
20240516,161700,7905666951,1727,1727,1727,1727,0
20240516,161600,7905666951,1727,1727,1727,1727,0
20240516,161500,7905666951,1727,1727,1727,1727,0
20240516,161400,7905666951,1727,1727,1727,1727,0
20240516,161300,7905666951,1727,1727,1727,1727,0
20240516,161200,7905666951,1727,1727,1727,1727,0
20240516,161100,7905666951,1727,1727,1727,1727,0
20240516,161000,7905666951,1727,1727,1727,1727,0
20240516,160900,7905666951,1727,1727,1727,1727,0
20240516,160800,7905666951,1727,1727,1727,1727,0
20240516,160700,7905666951,1727,1727,1727,1727,0
20240516,160600,7905666951,1727,1727,1727,1727,0
20240516,160500,7905666951,1727,1727,1727,1727,0
20240516,160400,7905666951,1727,1727,1727,1727,54286
20240516,160300,7905666951,1727,1727,1727,1727,0
20240516,160200,7905666951,1727,1727,1727,1727,0
20240516,160100,7905666951,1727,1727,1727,1727,0
20240516,160000,7905666951,1727,1727,1727,1727,0
20240516,155900,7905666951,1727,1727,1727,1727,0
20240516,155800,7905666951,1727,1727,1727,1727,0
20240516,155700,7905666951,1727,1727,1727,1727,0
20240516,155600,7905666951,1727,1727,1727,1727,0
20240516,155500,7905666951,1727,1727,1727,1727,0
20240516,155400,7905666951,1727,1727,1727,1727,0
20240516,155300,7905666951,1727,1727,1727,1727,0
20240516,155200,7905666951,1727,1727,1727,1727,0
20240516,155100,7905666951,1727,1727,1727,1727,0
20240516,155000,7905666951,1727,1727,1727,1727,0
20240516,154900,7905666951,1727,1727,1727,1727,0
20240516,154800,7905666951,1727,1727,1727,1727,0
20240516,154700,7905666951,1727,1727,1727,1727,0
20240516,154600,7905666951,1727,1727,1727,1727,0
20240516,154500,7905666951,1727,1727,1727,1727,0
20240516,154400,7905666951,1727,1727,1727,1727,0
20240516,154300,7905666951,1727,1727,1727,1727,0
20240516,154200,7905666951,1727,1727,1727,1727,0
20240516,154100,7905666951,1727,1727,1727,1727,0
20240516,154000,7905666951,1727,1727,1727,1727,0
20240516,153900,7905666951,1727,1727,1727,1727,0
20240516,153800,7905666951,1727,1727,1727,1727,0
20240516,153700,7905666951,1727,1727,1727,1727,0
20240516,153600,7905666951,1727,1727,1727,1727,0
20240516,153500,7905666951,1727,1727,1727,1727,0
20240516,153400,7905666951,1727,1727,1727,1727,54286
20240516,153300,7905666951,1727,1727,1727,1727,0
20240516,153200,7905666951,1727,1727,1727,1727,0
20240516,153100,7905666951,1727,1727,1727,1727,0
20240516,153000,7905666951,1727,1727,1727,1727,54286
20240516,152900,7811915029,1727,1727,1727,1727,0
20240516,152800,7811915029,1727,1727,1727,1727,0
20240516,152700,7811915029,1727,1727,1727,1727,0
20240516,152600,7811915029,1727,1727,1727,1727,0
20240516,152500,7811915029,1727,1727,1727,1727,0
20240516,152400,7811915029,1727,1727,1727,1727,0
20240516,152300,7811915029,1727,1727,1727,1727,0
20240516,152200,7811915029,1727,1727,1727,1727,0
20240516,152100,7811915029,1727,1727,1727,1727,0
20240516,152000,7811915029,1727,1727,1727,1727,0
20240516,151900,7811915029,1727,1727,1729,1726,23085
20240516,151800,7772046418,1729,1728,1729,1727,35424
20240516,151700,7710825346,1728,1728,1729,1727,8150
20240516,151600,7696740642,1729,1726,1729,1725,38985
20240516,151500,7629434654,1725,1726,1726,1725,7387
20240516,151400,7616688558,1726,1726,1726,1723,11379
20240516,151300,7597056413,1725,1724,1727,1723,60553
20240516,151200,7492603156,1724,1723,1724,1722,16517
20240516,151100,7464145375,1722,1722,1723,1720,6803
20240516,151000,7452432411,1722,1722,1723,1721,7987
20240516,150900,7438680749,1721,1721,1723,1721,8133
20240516,150800,7424677095,1722,1723,1723,1721,5542
20240516,150700,7415137351,1723,1723,1723,1722,4489
20240516,150600,7407407200,1723,1722,1723,1722,3203
20240516,150500,7401888558,1722,1721,1723,1721,893
20240516,150400,7400350785,1722,1723,1723,1721,4391
20240516,150300,7392790333,1722,1723,1723,1722,5577
20240516,150200,7383186053,1722,1723,1723,1721,7376
20240516,150100,7370481591,1723,1723,1724,1723,14192
20240516,150000,7346027329,1725,1723,1725,1722,15981
20240516,145900,7318486491,1723,1725,1725,1723,11369
20240516,145800,7298885786,1724,1724,1725,1724,6284
20240516,145700,7288048768,1725,1724,1725,1723,11768
20240516,145600,7267761183,1723,1724,1724,1723,10956
20240516,145500,7248877595,1724,1722,1725,1721,31142
20240516,145400,7195232100,1721,1722,1722,1721,2834
20240516,145300,7190352630,1721,1722,1722,1721,2696
20240516,145200,7185711174,1721,1721,1722,1718,7867
20240516,145100,7172186043,1719,1716,1723,1716,74094
20240516,145000,7044776462,1717,1717,1717,1716,195
20240516,144900,7044441671,1717,1713,1717,1713,4089
20240516,144800,7037425751,1715,1715,1715,1713,6060
20240516,144700,7027038860,1714,1715,1715,1714,11
20240516,144600,7027020001,1714,1717,1717,1714,499
20240516,144500,7026164212,1715,1713,1718,1711,27894
20240516,144400,6978350090,1712,1713,1714,1712,3430
20240516,144300,6972474624,1713,1714,1714,1713,2558
20240516,144200,6968092224,1714,1714,1714,1710,1379
20240516,144100,6965731591,1714,1715,1715,1707,36250
20240516,144000,6903829920,1715,1716,1716,1715,1194
20240516,143900,6901782204,1716,1715,1716,1714,1719
20240516,143800,6898834118,1716,1713,1716,1710,50690
20240516,143700,6812059175,1713,1713,1714,1712,1250
20240516,143600,6809918443,1713,1713,1714,1713,8886
20240516,143500,6794696603,1713,1714,1714,1713,2312
20240516,143400,6790736139,1714,1714,1715,1714,3843
20240516,143300,6784149228,1714,1715,1715,1714,3030
20240516,143200,6778955790,1715,1716,1716,1714,3822
20240516,143100,6772400851,1716,1715,1716,1715,2644
20240516,143000,6767866380,1715,1715,1716,1715,2107
20240516,142900,6764252865,1715,1716,1716,1715,1960
20240516,142800,6760891453,1715,1717,1717,1715,3062
20240516,142700,6755638015,1717,1715,1717,1715,452
20240516,142600,6754862719,1716,1716,1717,1716,3916
20240516,142500,6748139560,1717,1717,1717,1716,33917
20240516,142400,6689934658,1717,1717,1717,1717,601
20240516,142300,6688902741,1717,1718,1718,1717,482
20240516,142200,6688075131,1718,1718,1718,1716,10320
20240516,142100,6670351228,1718,1718,1719,1716,14377
20240516,142000,6645649738,1718,1717,1718,1716,29406
20240516,141900,6595161745,1717,1717,1717,1717,1302
20240516,141800,6592926211,1717,1716,1717,1716,2079
20240516,141700,6589356869,1716,1716,1716,1716,6397
20240516,141600,6578379617,1715,1715,1715,1715,4018
20240516,141500,6571488747,1714,1714,1714,1714,234
20240516,141400,6571087671,1714,1714,1714,1714,1008
20240516,141300,6569359959,1714,1714,1715,1713,8562
20240516,141200,6554685030,1714,1714,1714,1714,129
20240516,141100,6554463924,1714,1715,1715,1713,3843
20240516,141000,6547877338,1715,1716,1716,1714,1415
20240516,140900,6545450491,1716,1716,1716,1716,9507
20240516,140800,6529136479,1716,1717,1717,1716,922
20240516,140700,6527553955,1717,1712,1717,1712,25166
20240516,140600,6484410027,1712,1712,1712,1712,1976
20240516,140500,6481027115,1712,1712,1712,1712,714
20240516,140400,6479804747,1712,1712,1713,1712,946
20240516,140300,6478185175,1712,1712,1713,1711,2475
20240516,140200,6473947837,1713,1712,1713,1712,2263
20240516,140100,6470073579,1712,1712,1712,1712,4935
20240516,140000,6461624859,1712,1712,1713,1712,264
20240516,135900,6461172882,1712,1712,1712,1712,568
20240516,135800,6460200466,1712,1711,1712,1711,3569
20240516,135700,6454093158,1712,1711,1712,1711,3166
20240516,135600,6448672980,1711,1711,1711,1711,1012
20240516,135500,6446941448,1711,1711,1711,1710,8213
20240516,135400,6432891373,1710,1710,1711,1710,862
20240516,135300,6431416739,1710,1710,1711,1710,2865
20240516,135200,6426516728,1710,1710,1710,1709,8985
20240516,135100,6411152379,1710,1709,1710,1708,2764
20240516,135000,6406426804,1709,1709,1709,1709,637
20240516,134900,6405338171,1709,1709,1709,1708,1525
20240516,134800,6402731949,1709,1709,1709,1709,301
20240516,134700,6402217540,1709,1708,1709,1708,1153
20240516,134600,6400248089,1708,1708,1708,1708,1280
20240516,134500,6398061849,1708,1707,1708,1707,316
20240516,134400,6397522229,1708,1708,1708,1707,292
20240516,134300,6397023506,1707,1706,1707,1706,6638
20240516,134200,6385693452,1705,1706,1706,1705,1735
20240516,134100,6382734270,1706,1706,1706,1706,311
20240516,134000,6382203704,1706,1705,1706,1705,792
20240516,133900,6380853343,1705,1705,1705,1705,1598
20240516,133800,6378128753,1705,1704,1706,1704,1684
20240516,133700,6375256302,1704,1705,1705,1704,3044
20240516,133600,6370068814,1706,1705,1706,1704,1109
20240516,133500,6368178072,1705,1705,1705,1705,5377
20240516,133400,6359010287,1705,1705,1706,1705,891
20240516,133300,6357491131,1705,1705,1705,1705,1002
20240516,133200,6355782721,1705,1706,1706,1705,4504
20240516,133100,6348099227,1706,1707,1707,1706,851
20240516,133000,6346646978,1707,1706,1707,1705,452
20240516,132900,6345876021,1705,1706,1706,1705,1283
20240516,132800,6343688301,1705,1706,1706,1705,1767
20240516,132700,6340674414,1706,1705,1707,1705,3525
20240516,132600,6334663837,1705,1704,1705,1704,6737
20240516,132500,6323177483,1705,1704,1705,1704,1853
20240516,132400,6320018241,1704,1704,1705,1704,2240
20240516,132300,6316201101,1701,1704,1704,1701,6110
20240516,132200,6305800439,1702,1702,1705,1701,3422
20240516,132100,6299979163,1701,1704,1704,1701,10490
20240516,132000,6282133275,1701,1703,1703,1701,9243
20240516,131900,6266404326,1703,1703,1704,1703,3480
20240516,131800,6260477884,1705,1705,1705,1705,48
20240516,131700,6260396044,1705,1704,1705,1703,6750
20240516,131600,6248890832,1705,1706,1706,1704,11059
20240516,131500,6230033695,1707,1708,1708,1706,9124
20240516,131400,6214460665,1709,1707,1710,1707,1623
20240516,131300,6211690193,1707,1706,1707,1706,2202
20240516,131200,6207932494,1707,1709,1709,1705,28530
20240516,131100,6159217906,1709,1710,1710,1709,268
20240516,131000,6158759693,1709,1709,1710,1709,1073
20240516,130900,6156925918,1710,1710,1710,1709,638
20240516,130800,6155835554,1709,1709,1711,1707,11365
20240516,130700,6136414401,1709,1710,1710,1709,6957
20240516,130600,6124524872,1709,1711,1711,1709,1997
20240516,130500,6121110438,1711,1710,1711,1710,1931
20240516,130400,6117808144,1711,1710,1711,1710,1099
20240516,130300,6115928654,1710,1710,1711,1710,2003
20240516,130200,6112503523,1710,1711,1711,1710,824
20240516,130100,6111094461,1711,1711,1711,1711,17
20240516,130000,6111065374,1710,1711,1711,1710,1150
20240516,125900,6109098674,1711,1710,1711,1710,1463
20240516,125800,6106596631,1711,1711,1711,1711,526
20240516,125700,6105696645,1711,1711,1711,1711,306
20240516,125600,6105173079,1711,1712,1713,1711,5813
20240516,125500,6095223222,1713,1712,1713,1712,2729
20240516,125400,6090551163,1713,1713,1713,1713,511
20240516,125300,6089675820,1713,1712,1713,1711,4167
20240516,125200,6082541617,1711,1711,1712,1711,12332
20240516,125100,6061432135,1712,1710,1712,1710,2748
20240516,125000,6056732835,1709,1709,1710,1709,1117
20240516,124900,6054823877,1710,1711,1711,1709,80
20240516,124800,6054687079,1710,1710,1712,1710,514
20240516,124700,6053808028,1709,1712,1712,1709,616
20240516,124600,6052754572,1712,1712,1712,1710,2948
20240516,124500,6047707598,1711,1711,1711,1710,1321
20240516,124400,6045447429,1711,1710,1711,1708,6136
20240516,124300,6034958187,1710,1711,1711,1710,196
20240516,124200,6034623019,1709,1711,1711,1709,2191
20240516,124100,6030874679,1711,1712,1712,1711,4956
20240516,124000,6022394849,1712,1712,1712,1712,17
20240516,123900,6022365745,1713,1714,1714,1713,2279
20240516,123800,6018461071,1714,1715,1715,1714,3372
20240516,123700,6012678093,1715,1712,1715,1711,13131
20240516,123600,5990183738,1712,1710,1712,1709,8080
20240516,123500,5976355652,1710,1710,1710,1710,280
20240516,123400,5975876852,1706,1709,1710,1706,19681
20240516,123300,5942256105,1709,1707,1709,1707,5739
20240516,123200,5932456650,1707,1708,1709,1707,6653
20240516,123100,5921093863,1709,1709,1709,1708,880
20240516,123000,5919589963,1709,1710,1710,1709,6152
20240516,122900,5909072401,1711,1710,1711,1710,361
20240516,122800,5908455034,1710,1710,1711,1710,1383
20240516,122700,5906090103,1711,1711,1712,1710,1836
20240516,122600,5902950190,1710,1711,1711,1710,465
20240516,122500,5902154938,1710,1712,1713,1710,9260
20240516,122400,5886303024,1712,1712,1712,1711,1004
20240516,122300,5884584179,1711,1711,1711,1711,510
20240516,122200,5883711569,1711,1713,1714,1711,4224
20240516,122100,5876473384,1713,1713,1713,1713,798
20240516,122000,5875106410,1713,1713,1714,1713,3842
20240516,121900,5868525062,1713,1713,1713,1713,10838
20240516,121800,5849959568,1714,1713,1714,1713,1030
20240516,121700,5848195177,1713,1713,1713,1713,302
20240516,121600,5847677851,1716,1716,1716,1716,1100
20240516,121500,5845790251,1716,1716,1717,1707,8779
20240516,121400,5830752633,1715,1711,1716,1710,6601
20240516,121300,5819433506,1710,1709,1710,1707,8274
20240516,121200,5805299148,1709,1710,1710,1708,4033
20240516,121100,5798404587,1710,1712,1712,1709,1647
20240516,121000,5795588314,1710,1710,1710,1710,2855
20240516,120900,5790706264,1710,1708,1710,1708,8117
20240516,120800,5776841925,1708,1710,1710,1708,5069
20240516,120700,5768181087,1710,1710,1710,1710,992
20240516,120600,5766484767,1710,1710,1711,1710,443
20240516,120500,5765727235,1710,1715,1715,1710,9486
20240516,120400,5749478449,1715,1716,1716,1715,757
20240516,120300,5748180153,1716,1716,1716,1716,207
20240516,120200,5747824941,1716,1717,1717,1716,2267
20240516,120100,5743932665,1717,1717,1717,1717,3327
20240516,120000,5738220206,1714,1714,1717,1714,18062
20240516,115900,5707251097,1714,1714,1714,1713,1173
20240516,115800,5705240576,1714,1712,1715,1712,4086
20240516,115700,5698235496,1712,1712,1713,1712,2561
20240516,115600,5693849289,1712,1711,1712,1711,4845
20240516,115500,5685556033,1711,1709,1711,1709,1870
20240516,115400,5682356887,1711,1710,1711,1709,5284
20240516,115300,5673323745,1711,1712,1712,1711,308
20240516,115200,5672796755,1712,1712,1713,1712,2391
20240516,115100,5668703362,1712,1712,1712,1712,1340
20240516,115000,5666409282,1712,1713,1714,1712,2019
20240516,114900,5662950371,1713,1713,1714,1713,3517
20240516,114800,5656922400,1713,1712,1713,1706,4929
20240516,114700,5648497192,1711,1712,1712,1706,21205
20240516,114600,5612260902,1713,1714,1714,1712,10083
20240516,114500,5594987412,1714,1715,1715,1714,1503
20240516,114400,5592411266,1714,1713,1715,1713,958
20240516,114300,5590770155,1713,1715,1717,1713,15734
20240516,114200,5563785500,1717,1718,1718,1715,6482
20240516,114100,5552658524,1718,1718,1718,1717,3385
20240516,114000,5546846477,1717,1717,1718,1717,3734
20240516,113900,5540432899,1718,1718,1718,1716,6319
20240516,113800,5529583634,1718,1718,1719,1718,2353
20240516,113700,5525540865,1719,1716,1719,1716,6385
20240516,113600,5514574997,1717,1718,1719,1717,3128
20240516,113500,5509200156,1719,1720,1720,1718,897
20240516,113400,5507658859,1720,1719,1720,1717,6857
20240516,113300,5495868377,1720,1721,1721,1718,4943
20240516,113200,5487363751,1717,1720,1721,1717,3586
20240516,113100,5481199660,1720,1721,1721,1720,443
20240516,113000,5480437315,1718,1721,1721,1716,5213
20240516,112900,5471475921,1721,1720,1721,1720,1004
20240516,112800,5469748537,1720,1718,1721,1718,5264
20240516,112700,5460696239,1719,1720,1720,1719,1213
20240516,112600,5458610243,1720,1717,1720,1716,4877
20240516,112500,5450228954,1718,1718,1719,1717,3125
20240516,112400,5444860510,1719,1723,1723,1719,11374
20240516,112300,5425302285,1722,1723,1723,1720,1278
20240516,112200,5423101749,1723,1723,1723,1722,4358
20240516,112100,5415593917,1723,1723,1723,1722,3406
20240516,112000,5409725389,1723,1722,1723,1720,2376
20240516,111900,5405634956,1723,1720,1723,1718,46096
20240516,111800,5326394549,1721,1720,1721,1719,5469
20240516,111700,5316987770,1720,1721,1721,1719,7482
20240516,111600,5304118715,1721,1721,1721,1719,4645
20240516,111500,5296126733,1720,1721,1721,1720,1296
20240516,111400,5293896321,1721,1721,1722,1720,17629
20240516,111300,5263550332,1722,1724,1724,1722,8283
20240516,111200,5249283882,1725,1725,1725,1724,3598
20240516,111100,5243079920,1725,1725,1726,1723,8067
20240516,111000,5229163034,1726,1728,1728,1722,16213
20240516,110900,5201187519,1728,1729,1729,1728,4169
20240516,110800,5193981697,1730,1730,1731,1728,14325
20240516,110700,5169205076,1730,1731,1732,1730,8182
20240516,110600,5155045334,1732,1731,1732,1728,11480
20240516,110500,5135179166,1730,1729,1736,1726,238790
20240516,110400,4721511558,1728,1726,1728,1725,21529
20240516,110300,4684347074,1725,1715,1726,1715,29472
20240516,110200,4633564056,1715,1718,1718,1715,6537
20240516,110100,4622345823,1718,1721,1721,1718,9447
20240516,110000,4606112927,1720,1718,1720,1718,21977
20240516,105900,4568326912,1718,1717,1718,1717,7240
20240516,105800,4555891578,1717,1718,1718,1717,1532
20240516,105700,4553260441,1718,1716,1718,1716,3198
20240516,105600,4547767313,1715,1719,1719,1715,4016
20240516,105500,4540874251,1719,1714,1719,1713,30523
20240516,105400,4488559289,1713,1714,1715,1713,1996
20240516,105300,4485138821,1715,1712,1715,1712,8662
20240516,105200,4470296265,1711,1711,1711,1708,7524
20240516,105100,4457439097,1711,1715,1715,1708,7246
20240516,105000,4445051521,1712,1711,1715,1709,6655
20240516,104900,4433651829,1708,1708,1711,1708,11458
20240516,104800,4414073833,1708,1712,1712,1708,23501
20240516,104700,4373896186,1711,1713,1715,1710,5517
20240516,104600,4364451041,1714,1717,1717,1713,20965
20240516,104500,4328496011,1717,1715,1718,1713,4155
20240516,104400,4321370331,1715,1718,1718,1710,22135
20240516,104300,4283487482,1718,1720,1721,1714,23038
20240516,104200,4243907992,1720,1725,1725,1720,32412
20240516,104100,4188111919,1726,1728,1729,1724,17697
20240516,104000,4157540472,1728,1727,1729,1727,27389
20240516,103900,4110206823,1727,1729,1729,1722,10373
20240516,103800,4092303811,1729,1721,1729,1721,110903
20240516,103700,3900992258,1721,1720,1722,1720,5646
20240516,103600,3891275335,1721,1722,1722,1720,6291
20240516,103500,3880447001,1722,1723,1724,1721,11959
20240516,103400,3859842804,1720,1719,1723,1719,26355
20240516,103300,3814511135,1720,1720,1720,1718,7938
20240516,103200,3800863568,1717,1722,1725,1717,17122
20240516,103100,3771384469,1722,1717,1726,1716,70654
20240516,103000,3649774283,1717,1716,1719,1715,8069
20240516,102900,3635921548,1716,1717,1717,1716,2060
20240516,102800,3632385987,1718,1716,1718,1716,3935
20240516,102700,3625628191,1716,1720,1721,1716,29505
20240516,102600,3574863997,1721,1719,1721,1710,9914
20240516,102500,3557830038,1720,1706,1722,1706,137419
20240516,102400,3322661934,1706,1707,1708,1706,2377
20240516,102300,3318604046,1707,1706,1708,1706,2219
20240516,102200,3314817178,1708,1709,1710,1708,2081
20240516,102100,3311261097,1708,1704,1708,1704,920
20240516,102000,3309692187,1704,1701,1710,1701,1593
20240516,101900,3306977511,1701,1709,1710,1701,6380
20240516,101800,3296110245,1714,1710,1714,1703,33127
20240516,101700,3239454869,1710,1703,1710,1701,56217
20240516,101600,3143625597,1703,1703,1704,1703,1888
20240516,101500,3140410246,1704,1705,1705,1702,5875
20240516,101400,3130399756,1705,1710,1710,1705,3258
20240516,101300,3124834005,1710,1705,1712,1704,47730
20240516,101200,3043278128,1704,1702,1704,1700,12250
20240516,101100,3022429312,1702,1703,1705,1702,6847
20240516,101000,3010764837,1704,1703,1704,1703,5903
20240516,100900,3000709582,1703,1701,1703,1701,2891
20240516,100800,2995789173,1700,1705,1709,1700,10765
20240516,100700,2977448378,1709,1709,1710,1704,19987
20240516,100600,2943320090,1710,1701,1710,1701,20857
20240516,100500,2907726215,1701,1699,1701,1696,15387
20240516,100400,2881577026,1698,1699,1699,1697,12299
20240516,100300,2860694971,1700,1700,1701,1698,22861
20240516,100200,2821848165,1700,1692,1700,1690,38570
20240516,100100,2756413635,1688,1686,1688,1686,6560
20240516,100000,2745344747,1685,1694,1694,1685,2628
20240516,095900,2740912547,1685,1688,1694,1680,28672
20240516,095800,2692654159,1688,1683,1688,1682,11079
20240516,095700,2673998760,1682,1681,1682,1681,9677
20240516,095600,2657722053,1682,1681,1683,1681,406
20240516,095500,2657038790,1681,1682,1683,1680,11734
20240516,095400,2637301900,1683,1682,1683,1680,13928
20240516,095300,2613884075,1682,1684,1684,1682,2605
20240516,095200,2609501092,1684,1683,1684,1683,777
20240516,095100,2608193346,1683,1683,1683,1682,6514
20240516,095000,2597230478,1683,1682,1685,1682,6466
20240516,094900,2586351296,1682,1682,1683,1681,3715
20240516,094800,2580102536,1682,1682,1682,1681,2579
20240516,094700,2575764723,1682,1683,1683,1681,4375
20240516,094600,2568408147,1683,1683,1683,1682,659
20240516,094500,2567299099,1683,1683,1683,1680,1499
20240516,094400,2564776429,1683,1678,1683,1678,17079
20240516,094300,2536078727,1678,1680,1680,1678,2038
20240516,094200,2532655765,1680,1677,1680,1677,278
20240516,094100,2532188845,1677,1676,1677,1675,7205
20240516,094000,2520116566,1676,1681,1681,1676,42363
20240516,093900,2449048204,1681,1684,1684,1680,17020
20240516,093800,2420409399,1684,1684,1684,1683,9128
20240516,093700,2405040491,1685,1683,1686,1683,11919
20240516,093600,2384969031,1684,1684,1684,1683,6348
20240516,093500,2374279362,1685,1687,1688,1684,9022
20240516,093400,2359074162,1688,1689,1690,1688,5976
20240516,093300,2348981700,1690,1684,1690,1684,6598
20240516,093200,2337844728,1684,1678,1689,1678,34216
20240516,093100,2280215134,1682,1677,1682,1677,25044
20240516,093000,2238174446,1679,1679,1679,1677,14478
20240516,092900,2213891981,1679,1680,1680,1678,7505
20240516,092800,2201292086,1680,1680,1680,1679,4998
20240516,092700,2192897918,1679,1679,1680,1679,3470
20240516,092600,2187069605,1677,1677,1681,1676,22597
20240516,092500,2149175969,1677,1677,1677,1676,8807
20240516,092400,2134412983,1677,1679,1679,1676,7158
20240516,092300,2122411462,1679,1684,1684,1677,13981
20240516,092200,2098934258,1684,1679,1684,1679,6206
20240516,092100,2088492405,1679,1676,1683,1676,5072
20240516,092000,2079981505,1676,1682,1684,1675,21332
20240516,091900,2044184872,1682,1676,1684,1675,36799
20240516,091800,1982401107,1672,1675,1677,1670,51152
20240516,091700,1896776122,1675,1677,1677,1668,40785
20240516,091600,1828510994,1677,1679,1679,1677,28169
20240516,091500,1781253556,1679,1685,1685,1679,32307
20240516,091400,1726949804,1686,1688,1688,1685,32853
20240516,091300,1671580442,1686,1689,1690,1686,52093
20240516,091200,1583619568,1689,1694,1695,1688,94937
20240516,091100,1423118101,1694,1695,1695,1694,9599
20240516,091000,1406853663,1694,1695,1696,1694,20140
20240516,090900,1372730633,1696,1696,1697,1694,17844
20240516,090800,1342476676,1697,1703,1703,1693,55030
20240516,090700,1249092323,1703,1703,1705,1699,96420
20240516,090600,1085040366,1703,1710,1711,1703,55775
20240516,090500,989915002,1712,1717,1721,1706,51483
20240516,090400,901711073,1717,1733,1733,1717,100879
20240516,090300,727873100,1734,1712,1734,1712,115263
20240516,090200,528924323,1719,1707,1719,1703,65519
20240516,090100,417023543,1700,1712,1712,1695,155401
20240516,090000,152656263,1711,1703,1729,1703,89492