stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,184600,307229950,1199,1199,1199,1199,1914
20240514,184500,307229950,1199,1199,1199,1199,0
20240514,184400,307229950,1199,1199,1199,1199,0
20240514,184300,307229950,1199,1199,1199,1199,0
20240514,184200,307229950,1199,1199,1199,1199,0
20240514,184100,307229950,1199,1199,1199,1199,0
20240514,184000,307229950,1199,1199,1199,1199,0
20240514,183900,307229950,1199,1199,1199,1199,0
20240514,183800,307229950,1199,1199,1199,1199,0
20240514,183700,307229950,1199,1199,1199,1199,0
20240514,183600,307229950,1199,1199,1199,1199,0
20240514,183500,307229950,1199,1199,1199,1199,0
20240514,183400,307229950,1199,1199,1199,1199,0
20240514,183300,307229950,1199,1199,1199,1199,0
20240514,183200,307229950,1199,1199,1199,1199,0
20240514,183100,307229950,1199,1199,1199,1199,0
20240514,183000,307229950,1199,1199,1199,1199,0
20240514,182900,307229950,1199,1199,1199,1199,0
20240514,182800,307229950,1199,1199,1199,1199,0
20240514,182700,307229950,1199,1199,1199,1199,0
20240514,182600,307229950,1199,1199,1199,1199,0
20240514,182500,307229950,1199,1199,1199,1199,0
20240514,182400,307229950,1199,1199,1199,1199,0
20240514,182300,307229950,1199,1199,1199,1199,0
20240514,182200,307229950,1199,1199,1199,1199,0
20240514,182100,307229950,1199,1199,1199,1199,0
20240514,182000,307229950,1199,1199,1199,1199,0
20240514,181900,307229950,1199,1199,1199,1199,0
20240514,181800,307229950,1199,1199,1199,1199,0
20240514,181700,307229950,1199,1199,1199,1199,0
20240514,181600,307229950,1199,1199,1199,1199,1914
20240514,181500,307229950,1199,1199,1199,1199,0
20240514,181400,307229950,1199,1199,1199,1199,0
20240514,181300,307229950,1199,1199,1199,1199,0
20240514,181200,307229950,1199,1199,1199,1199,0
20240514,181100,307229950,1199,1199,1199,1199,0
20240514,181000,307229950,1199,1199,1199,1199,0
20240514,180900,307229950,1199,1199,1199,1199,0
20240514,180800,307229950,1199,1199,1199,1199,0
20240514,180700,307229950,1199,1199,1199,1199,0
20240514,180600,307229950,1199,1199,1199,1199,0
20240514,180500,307229950,1199,1199,1199,1199,0
20240514,180400,307229950,1199,1199,1199,1199,0
20240514,180300,307229950,1199,1199,1199,1199,0
20240514,180200,307229950,1199,1199,1199,1199,0
20240514,180100,307229950,1199,1199,1199,1199,0
20240514,180000,307229950,1199,1199,1199,1199,0
20240514,175900,307229950,1199,1199,1199,1199,0
20240514,175800,307229950,1199,1199,1199,1199,0
20240514,175700,307229950,1199,1199,1199,1199,0
20240514,175600,307229950,1199,1199,1199,1199,0
20240514,175500,307229950,1199,1199,1199,1199,0
20240514,175400,307229950,1199,1199,1199,1199,0
20240514,175300,307229950,1199,1199,1199,1199,0
20240514,175200,307229950,1199,1199,1199,1199,0
20240514,175100,307229950,1199,1199,1199,1199,0
20240514,175000,307229950,1199,1199,1199,1199,0
20240514,174900,307229950,1199,1199,1199,1199,0
20240514,174800,307229950,1199,1199,1199,1199,0
20240514,174700,307229950,1199,1199,1199,1199,0
20240514,174600,307229950,1199,1199,1199,1199,1914
20240514,174500,307229950,1199,1199,1199,1199,0
20240514,174400,307229950,1199,1199,1199,1199,0
20240514,174300,307229950,1199,1199,1199,1199,0
20240514,174200,307229950,1199,1199,1199,1199,0
20240514,174100,307229950,1199,1199,1199,1199,0
20240514,174000,307229950,1199,1199,1199,1199,0
20240514,173900,307229950,1199,1199,1199,1199,0
20240514,173800,307229950,1199,1199,1199,1199,0
20240514,173700,307229950,1199,1199,1199,1199,0
20240514,173600,307229950,1199,1199,1199,1199,0
20240514,173500,307229950,1199,1199,1199,1199,0
20240514,173400,307229950,1199,1199,1199,1199,0
20240514,173300,307229950,1199,1199,1199,1199,0
20240514,173200,307229950,1199,1199,1199,1199,0
20240514,173100,307229950,1199,1199,1199,1199,0
20240514,173000,307229950,1199,1199,1199,1199,0
20240514,172900,307229950,1199,1199,1199,1199,0
20240514,172800,307229950,1199,1199,1199,1199,0
20240514,172700,307229950,1199,1199,1199,1199,0
20240514,172600,307229950,1199,1199,1199,1199,0
20240514,172500,307229950,1199,1199,1199,1199,0
20240514,172400,307229950,1199,1199,1199,1199,0
20240514,172300,307229950,1199,1199,1199,1199,0
20240514,172200,307229950,1199,1199,1199,1199,0
20240514,172100,307229950,1199,1199,1199,1199,0
20240514,172000,307229950,1199,1199,1199,1199,0
20240514,171900,307229950,1199,1199,1199,1199,0
20240514,171800,307229950,1199,1199,1199,1199,0
20240514,171700,307229950,1199,1199,1199,1199,0
20240514,171600,307229950,1199,1199,1199,1199,1914
20240514,171500,307229950,1199,1199,1199,1199,0
20240514,171400,307229950,1199,1199,1199,1199,0
20240514,171300,307229950,1199,1199,1199,1199,0
20240514,171200,307229950,1199,1199,1199,1199,0
20240514,171100,307229950,1199,1199,1199,1199,0
20240514,171000,307229950,1199,1199,1199,1199,0
20240514,170900,307229950,1199,1199,1199,1199,0
20240514,170800,307229950,1199,1199,1199,1199,0
20240514,170700,307229950,1199,1199,1199,1199,0
20240514,170600,307229950,1199,1199,1199,1199,0
20240514,170500,307229950,1199,1199,1199,1199,0
20240514,170400,307229950,1199,1199,1199,1199,0
20240514,170300,307229950,1199,1199,1199,1199,0
20240514,170200,307229950,1199,1199,1199,1199,0
20240514,170100,307229950,1199,1199,1199,1199,0
20240514,170000,307229950,1199,1199,1199,1199,0
20240514,165900,307229950,1199,1199,1199,1199,0
20240514,165800,307229950,1199,1199,1199,1199,0
20240514,165700,307229950,1199,1199,1199,1199,0
20240514,165600,307229950,1199,1199,1199,1199,0
20240514,165500,307229950,1199,1199,1199,1199,0
20240514,165400,307229950,1199,1199,1199,1199,0
20240514,165300,307229950,1199,1199,1199,1199,0
20240514,165200,307229950,1199,1199,1199,1199,0
20240514,165100,307229950,1199,1199,1199,1199,0
20240514,165000,307229950,1199,1199,1199,1199,0
20240514,164900,307229950,1199,1199,1199,1199,0
20240514,164800,307229950,1199,1199,1199,1199,0
20240514,164700,307229950,1199,1199,1199,1199,0
20240514,164600,307229950,1199,1199,1199,1199,1914
20240514,164500,307229950,1199,1199,1199,1199,0
20240514,164400,307229950,1199,1199,1199,1199,0
20240514,164300,307229950,1199,1199,1199,1199,0
20240514,164200,307229950,1199,1199,1199,1199,0
20240514,164100,307229950,1199,1199,1199,1199,0
20240514,164000,307229950,1199,1199,1199,1199,0
20240514,163900,307229950,1199,1199,1199,1199,0
20240514,163800,307229950,1199,1199,1199,1199,0
20240514,163700,307229950,1199,1199,1199,1199,0
20240514,163600,307229950,1199,1199,1199,1199,0
20240514,163500,307229950,1199,1199,1199,1199,0
20240514,163400,307229950,1199,1199,1199,1199,0
20240514,163300,307229950,1199,1199,1199,1199,0
20240514,163200,307229950,1199,1199,1199,1199,0
20240514,163100,307229950,1199,1199,1199,1199,0
20240514,163000,307229950,1199,1199,1199,1199,0
20240514,162900,307229950,1199,1199,1199,1199,0
20240514,162800,307229950,1199,1199,1199,1199,0
20240514,162700,307229950,1199,1199,1199,1199,0
20240514,162600,307229950,1199,1199,1199,1199,0
20240514,162500,307229950,1199,1199,1199,1199,0
20240514,162400,307229950,1199,1199,1199,1199,0
20240514,162300,307229950,1199,1199,1199,1199,0
20240514,162200,307229950,1199,1199,1199,1199,0
20240514,162100,307229950,1199,1199,1199,1199,0
20240514,162000,307229950,1199,1199,1199,1199,0
20240514,161900,307229950,1199,1199,1199,1199,0
20240514,161800,307229950,1199,1199,1199,1199,0
20240514,161700,307229950,1199,1199,1199,1199,0
20240514,161600,307229950,1199,1199,1199,1199,1914
20240514,161500,307229950,1199,1199,1199,1199,0
20240514,161400,307229950,1199,1199,1199,1199,0
20240514,161300,307229950,1199,1199,1199,1199,0
20240514,161200,307229950,1199,1199,1199,1199,0
20240514,161100,307229950,1199,1199,1199,1199,0
20240514,161000,307229950,1199,1199,1199,1199,0
20240514,160900,307229950,1199,1199,1199,1199,0
20240514,160800,307229950,1199,1199,1199,1199,0
20240514,160700,307229950,1199,1199,1199,1199,0
20240514,160600,307229950,1199,1199,1199,1199,0
20240514,160500,307229950,1199,1199,1199,1199,0
20240514,160400,307229950,1199,1199,1199,1199,0
20240514,160300,307229950,1199,1199,1199,1199,0
20240514,160200,307229950,1199,1199,1199,1199,0
20240514,160100,307229950,1199,1199,1199,1199,0
20240514,160000,307229950,1199,1199,1199,1199,0
20240514,155900,307229950,1199,1199,1199,1199,0
20240514,155800,307229950,1199,1199,1199,1199,0
20240514,155700,307229950,1199,1199,1199,1199,0
20240514,155600,307229950,1199,1199,1199,1199,0
20240514,155500,307229950,1199,1199,1199,1199,0
20240514,155400,307229950,1199,1199,1199,1199,0
20240514,155300,307229950,1199,1199,1199,1199,0
20240514,155200,307229950,1199,1199,1199,1199,0
20240514,155100,307229950,1199,1199,1199,1199,0
20240514,155000,307229950,1199,1199,1199,1199,0
20240514,154900,307229950,1199,1199,1199,1199,0
20240514,154800,307229950,1199,1199,1199,1199,0
20240514,154700,307229950,1199,1199,1199,1199,0
20240514,154600,307229950,1199,1199,1199,1199,1914
20240514,154500,307229950,1199,1199,1199,1199,0
20240514,154400,307229950,1199,1199,1199,1199,0
20240514,154300,307229950,1199,1199,1199,1199,0
20240514,154200,307229950,1199,1199,1199,1199,0
20240514,154100,307229950,1199,1199,1199,1199,0
20240514,154000,307229950,1199,1199,1199,1199,0
20240514,153900,307229950,1199,1199,1199,1199,0
20240514,153800,307229950,1199,1199,1199,1199,0
20240514,153700,307229950,1199,1199,1199,1199,0
20240514,153600,307229950,1199,1199,1199,1199,0
20240514,153500,307229950,1199,1199,1199,1199,0
20240514,153400,307229950,1199,1199,1199,1199,0
20240514,153300,307229950,1199,1199,1199,1199,0
20240514,153200,307229950,1199,1199,1199,1199,0
20240514,153100,307229950,1199,1199,1199,1199,0
20240514,153000,307229950,1199,1199,1199,1199,1914
20240514,152900,304935064,1201,1201,1201,1201,0
20240514,152800,304935064,1201,1201,1201,1201,0
20240514,152700,304935064,1201,1201,1201,1201,0
20240514,152600,304935064,1201,1201,1201,1201,0
20240514,152500,304935064,1201,1201,1201,1201,0
20240514,152400,304935064,1201,1201,1201,1201,0
20240514,152300,304935064,1201,1201,1201,1201,0
20240514,152200,304935064,1201,1201,1201,1201,0
20240514,152100,304935064,1201,1201,1201,1201,0
20240514,152000,304935064,1201,1201,1201,1201,0
20240514,151900,304935064,1201,1201,1201,1201,0
20240514,151800,304935064,1201,1201,1201,1201,1
20240514,151700,304933863,1200,1200,1200,1200,110
20240514,151600,304801863,1200,1200,1200,1200,25
20240514,151500,304771863,1201,1201,1201,1201,0
20240514,151400,304771863,1201,1201,1201,1201,0
20240514,151300,304771863,1201,1201,1201,1201,220
20240514,151200,304507643,1199,1200,1200,1199,8919
20240514,151100,293813695,1200,1200,1200,1200,20
20240514,151000,293789695,1200,1200,1200,1200,75
20240514,150900,293699695,1201,1201,1201,1201,0
20240514,150800,293699695,1201,1200,1201,1200,32
20240514,150700,293661294,1201,1201,1201,1201,0
20240514,150600,293661294,1201,1201,1201,1201,0
20240514,150500,293661294,1201,1201,1201,1201,1
20240514,150400,293660093,1199,1199,1199,1199,4
20240514,150300,293655297,1200,1200,1200,1200,1
20240514,150200,293654097,1201,1201,1201,1201,0
20240514,150100,293654097,1201,1201,1201,1201,20
20240514,150000,293630077,1201,1201,1201,1201,1253
20240514,145900,292125224,1201,1201,1201,1201,0
20240514,145800,292125224,1201,1201,1201,1201,0
20240514,145700,292125224,1201,1201,1201,1201,0
20240514,145600,292125224,1201,1201,1201,1201,0
20240514,145500,292125224,1201,1200,1201,1200,1000
20240514,145400,290924274,1201,1201,1201,1201,0
20240514,145300,290924274,1201,1201,1201,1201,0
20240514,145200,290924274,1201,1200,1201,1200,4
20240514,145100,290919473,1200,1201,1201,1200,2
20240514,145000,290917072,1201,1200,1201,1200,31
20240514,144900,290879865,1201,1201,1201,1201,0
20240514,144800,290879865,1201,1201,1201,1201,0
20240514,144700,290879865,1201,1200,1201,1199,5001
20240514,144600,284882649,1202,1202,1202,1202,0
20240514,144500,284882649,1202,1202,1202,1202,0
20240514,144400,284882649,1202,1202,1202,1202,1
20240514,144300,284881447,1201,1201,1201,1201,5513
20240514,144200,278260334,1202,1202,1202,1201,5
20240514,144100,278254327,1201,1201,1201,1201,35
20240514,144000,278212292,1202,1202,1202,1202,0
20240514,143900,278212292,1202,1202,1202,1202,0
20240514,143800,278212292,1202,1200,1202,1200,3495
20240514,143700,274014807,1201,1201,1201,1201,0
20240514,143600,274014807,1201,1201,1201,1201,0
20240514,143500,274014807,1201,1201,1201,1201,0
20240514,143400,274014807,1201,1200,1201,1200,1545
20240514,143300,272159806,1200,1199,1200,1199,248
20240514,143200,271862414,1199,1199,1199,1199,700
20240514,143100,271023114,1199,1199,1199,1199,0
20240514,143000,271023114,1199,1199,1199,1199,73
20240514,142900,270935587,1199,1199,1199,1199,20
20240514,142800,270911607,1197,1197,1197,1197,6044
20240514,142700,263676939,1196,1196,1196,1196,0
20240514,142600,263676939,1196,1196,1196,1196,0
20240514,142500,263676939,1196,1195,1196,1195,3014
20240514,142400,260072268,1192,1192,1192,1192,0
20240514,142300,260072268,1192,1193,1193,1192,2934
20240514,142200,256574870,1194,1194,1194,1194,0
20240514,142100,256574870,1194,1194,1194,1194,0
20240514,142000,256574870,1194,1194,1194,1194,0
20240514,141900,256574870,1194,1194,1194,1194,0
20240514,141800,256574870,1194,1194,1194,1194,11
20240514,141700,256561736,1193,1193,1193,1193,0
20240514,141600,256561736,1193,1193,1193,1193,0
20240514,141500,256561736,1193,1193,1193,1193,0
20240514,141400,256561736,1193,1193,1193,1193,0
20240514,141300,256561736,1193,1193,1193,1193,0
20240514,141200,256561736,1193,1193,1193,1193,0
20240514,141100,256561736,1193,1193,1193,1193,200
20240514,141000,256323136,1194,1194,1194,1194,0
20240514,140900,256323136,1194,1194,1194,1194,0
20240514,140800,256323136,1194,1194,1194,1194,30
20240514,140700,256287316,1194,1194,1194,1194,0
20240514,140600,256287316,1194,1194,1194,1194,0
20240514,140500,256287316,1194,1194,1194,1194,1
20240514,140400,256286122,1193,1193,1193,1193,0
20240514,140300,256286122,1193,1193,1193,1193,0
20240514,140200,256286122,1193,1193,1193,1193,295
20240514,140100,255934187,1193,1193,1193,1193,0
20240514,140000,255934187,1193,1193,1193,1193,0
20240514,135900,255934187,1193,1193,1193,1193,31
20240514,135800,255897204,1193,1194,1194,1193,339
20240514,135700,255492498,1194,1194,1194,1194,0
20240514,135600,255492498,1194,1194,1194,1194,0
20240514,135500,255492498,1194,1194,1194,1194,0
20240514,135400,255492498,1194,1194,1194,1194,1
20240514,135300,255491304,1193,1193,1193,1193,2
20240514,135200,255488918,1194,1194,1194,1194,7374
20240514,135100,246684362,1195,1195,1195,1195,0
20240514,135000,246684362,1195,1195,1195,1195,0
20240514,134900,246684362,1195,1195,1195,1195,0
20240514,134800,246684362,1195,1195,1195,1195,0
20240514,134700,246684362,1195,1195,1195,1195,150
20240514,134600,246505112,1196,1196,1196,1196,0
20240514,134500,246505112,1196,1196,1196,1196,0
20240514,134400,246505112,1196,1196,1196,1196,0
20240514,134300,246505112,1196,1196,1196,1196,0
20240514,134200,246505112,1196,1196,1196,1196,0
20240514,134100,246505112,1196,1196,1196,1196,277
20240514,134000,246173820,1197,1197,1197,1197,0
20240514,133900,246173820,1197,1197,1197,1197,0
20240514,133800,246173820,1197,1197,1197,1197,0
20240514,133700,246173820,1197,1197,1197,1197,0
20240514,133600,246173820,1197,1197,1197,1197,0
20240514,133500,246173820,1197,1197,1197,1197,0
20240514,133400,246173820,1197,1197,1197,1197,0
20240514,133300,246173820,1197,1197,1197,1197,0
20240514,133200,246173820,1197,1197,1197,1197,0
20240514,133100,246173820,1197,1197,1197,1197,0
20240514,133000,246173820,1197,1197,1197,1197,50
20240514,132900,246113970,1197,1197,1197,1197,298
20240514,132800,245757264,1195,1195,1195,1195,115
20240514,132700,245619839,1195,1195,1195,1195,117
20240514,132600,245480024,1195,1195,1195,1195,0
20240514,132500,245480024,1195,1195,1195,1195,1
20240514,132400,245478829,1195,1195,1195,1195,0
20240514,132300,245478829,1195,1197,1197,1195,3658
20240514,132200,241106689,1197,1197,1197,1197,0
20240514,132100,241106689,1197,1197,1197,1197,0
20240514,132000,241106689,1197,1197,1197,1197,0
20240514,131900,241106689,1197,1197,1197,1197,0
20240514,131800,241106689,1197,1197,1197,1197,0
20240514,131700,241106689,1197,1197,1197,1197,0
20240514,131600,241106689,1197,1197,1197,1197,0
20240514,131500,241106689,1197,1197,1197,1197,0
20240514,131400,241106689,1197,1197,1197,1197,0
20240514,131300,241106689,1197,1197,1197,1197,0
20240514,131200,241106689,1197,1197,1197,1197,0
20240514,131100,241106689,1197,1197,1197,1197,0
20240514,131000,241106689,1197,1197,1197,1197,0
20240514,130900,241106689,1197,1197,1197,1197,0
20240514,130800,241106689,1197,1197,1197,1197,0
20240514,130700,241106689,1197,1197,1197,1197,0
20240514,130600,241106689,1197,1197,1197,1197,0
20240514,130500,241106689,1197,1197,1197,1197,0
20240514,130400,241106689,1197,1197,1197,1197,150
20240514,130300,240927139,1197,1197,1197,1197,26
20240514,130200,240896017,1197,1197,1197,1197,0
20240514,130100,240896017,1197,1197,1197,1197,0
20240514,130000,240896017,1197,1197,1197,1197,7166
20240514,125900,232318315,1197,1197,1197,1197,0
20240514,125800,232318315,1197,1197,1197,1197,18
20240514,125700,232296769,1196,1196,1196,1196,0
20240514,125600,232296769,1196,1196,1196,1196,0
20240514,125500,232296769,1196,1196,1196,1196,0
20240514,125400,232296769,1196,1196,1196,1196,0
20240514,125300,232296769,1196,1196,1196,1196,0
20240514,125200,232296769,1196,1196,1196,1196,0
20240514,125100,232296769,1196,1196,1196,1196,0
20240514,125000,232296769,1196,1196,1196,1196,0
20240514,124900,232296769,1196,1196,1196,1196,0
20240514,124800,232296769,1196,1196,1196,1196,5
20240514,124700,232290789,1196,1196,1196,1196,0
20240514,124600,232290789,1196,1196,1196,1196,97
20240514,124500,232174777,1196,1196,1196,1196,0
20240514,124400,232174777,1196,1196,1196,1196,0
20240514,124300,232174777,1196,1196,1196,1196,0
20240514,124200,232174777,1196,1196,1196,1196,0
20240514,124100,232174777,1196,1196,1196,1196,176
20240514,124000,231964281,1196,1196,1196,1196,0
20240514,123900,231964281,1196,1196,1196,1196,0
20240514,123800,231964281,1196,1196,1196,1196,1
20240514,123700,231963085,1193,1193,1193,1193,64
20240514,123600,231886733,1196,1196,1196,1196,0
20240514,123500,231886733,1196,1196,1196,1196,208
20240514,123400,231637965,1196,1196,1196,1196,230
20240514,123300,231362885,1197,1197,1197,1196,234
20240514,123200,231082813,1197,1197,1197,1197,0
20240514,123100,231082813,1197,1197,1197,1196,185
20240514,123000,230861370,1197,1197,1197,1197,5
20240514,122900,230855385,1196,1196,1196,1196,0
20240514,122800,230855385,1196,1196,1196,1196,0
20240514,122700,230855385,1196,1196,1196,1196,0
20240514,122600,230855385,1196,1196,1196,1196,0
20240514,122500,230855385,1196,1196,1196,1196,520
20240514,122400,230233465,1197,1197,1197,1197,0
20240514,122300,230233465,1197,1197,1197,1197,0
20240514,122200,230233465,1197,1197,1197,1197,1
20240514,122100,230232268,1196,1198,1198,1196,1510
20240514,122000,228426178,1198,1198,1198,1198,0
20240514,121900,228426178,1198,1198,1198,1198,0
20240514,121800,228426178,1198,1198,1198,1198,0
20240514,121700,228426178,1198,1198,1198,1198,0
20240514,121600,228426178,1198,1198,1198,1198,0
20240514,121500,228426178,1198,1198,1198,1198,1
20240514,121400,228424980,1199,1199,1199,1199,0
20240514,121300,228424980,1199,1199,1199,1199,6000
20240514,121200,221230980,1197,1197,1197,1197,0
20240514,121100,221230980,1197,1197,1197,1197,500
20240514,121000,220632480,1199,1199,1199,1199,0
20240514,120900,220632480,1199,1199,1199,1199,0
20240514,120800,220632480,1199,1199,1199,1199,1000
20240514,120700,219433480,1199,1199,1199,1199,0
20240514,120600,219433480,1199,1199,1199,1199,6127
20240514,120500,212087207,1199,1198,1199,1194,30
20240514,120400,212051308,1198,1198,1198,1198,0
20240514,120300,212051308,1198,1198,1198,1198,0
20240514,120200,212051308,1198,1198,1198,1198,0
20240514,120100,212051308,1198,1198,1198,1198,0
20240514,120000,212051308,1198,1198,1198,1198,0
20240514,115900,212051308,1198,1198,1198,1198,0
20240514,115800,212051308,1198,1198,1198,1193,115
20240514,115700,211914103,1198,1198,1198,1198,0
20240514,115600,211914103,1198,1198,1198,1198,0
20240514,115500,211914103,1198,1198,1198,1198,1200
20240514,115400,210476503,1198,1198,1198,1198,100
20240514,115300,210356703,1198,1198,1198,1198,0
20240514,115200,210356703,1198,1198,1198,1198,0
20240514,115100,210356703,1198,1198,1198,1198,0
20240514,115000,210356703,1198,1198,1198,1198,1
20240514,114900,210355505,1194,1194,1194,1194,5
20240514,114800,210349535,1199,1199,1199,1199,0
20240514,114700,210349535,1199,1199,1199,1199,0
20240514,114600,210349535,1199,1199,1199,1199,0
20240514,114500,210349535,1199,1199,1199,1199,100
20240514,114400,210229635,1199,1199,1199,1199,1
20240514,114300,210228436,1199,1199,1199,1199,20
20240514,114200,210204456,1199,1199,1199,1199,0
20240514,114100,210204456,1199,1198,1199,1198,576
20240514,114000,209513833,1198,1198,1198,1198,0
20240514,113900,209513833,1198,1192,1198,1192,357
20240514,113800,209088283,1199,1199,1199,1199,0
20240514,113700,209088283,1199,1199,1199,1199,356
20240514,113600,208661439,1198,1198,1198,1198,0
20240514,113500,208661439,1198,1198,1198,1198,0
20240514,113400,208661439,1198,1198,1198,1198,0
20240514,113300,208661439,1198,1198,1198,1198,0
20240514,113200,208661439,1198,1198,1198,1198,0
20240514,113100,208661439,1198,1198,1198,1198,0
20240514,113000,208661439,1198,1198,1198,1198,0
20240514,112900,208661439,1198,1198,1198,1198,1
20240514,112800,208660241,1199,1199,1199,1199,8
20240514,112700,208650649,1191,1191,1191,1191,0
20240514,112600,208650649,1191,1196,1196,1191,587
20240514,112500,207951460,1199,1199,1199,1199,0
20240514,112400,207951460,1199,1199,1199,1199,0
20240514,112300,207951460,1199,1199,1199,1199,0
20240514,112200,207951460,1199,1197,1199,1197,742
20240514,112100,207062624,1195,1195,1195,1195,0
20240514,112000,207062624,1195,1195,1195,1195,0
20240514,111900,207062624,1195,1195,1195,1195,0
20240514,111800,207062624,1195,1196,1196,1195,517
20240514,111700,206444793,1196,1196,1196,1196,0
20240514,111600,206444793,1196,1196,1196,1196,0
20240514,111500,206444793,1196,1196,1196,1196,4484
20240514,111400,201081929,1196,1196,1196,1196,0
20240514,111300,201081929,1196,1196,1196,1196,16
20240514,111200,201062793,1196,1196,1196,1196,6
20240514,111100,201055617,1196,1196,1196,1196,106
20240514,111000,200928841,1196,1196,1196,1196,1000
20240514,110900,199732841,1196,1196,1196,1196,1
20240514,110800,199731645,1197,1197,1197,1197,1
20240514,110700,199730448,1196,1196,1196,1196,0
20240514,110600,199730448,1196,1196,1196,1196,448
20240514,110500,199194640,1196,1196,1196,1196,0
20240514,110400,199194640,1196,1196,1196,1196,152
20240514,110300,199012848,1196,1196,1196,1196,1
20240514,110200,199011652,1192,1196,1196,1192,9
20240514,110100,199000916,1197,1193,1197,1193,11
20240514,110000,198987789,1193,1193,1193,1193,0
20240514,105900,198987789,1193,1193,1193,1193,100
20240514,105800,198868489,1197,1197,1197,1197,0
20240514,105700,198868489,1197,1197,1197,1197,0
20240514,105600,198868489,1197,1195,1197,1195,563
20240514,105500,198195702,1196,1196,1196,1196,6
20240514,105400,198188526,1195,1195,1195,1195,0
20240514,105300,198188526,1195,1195,1195,1195,85
20240514,105200,198086951,1195,1195,1195,1195,3396
20240514,105100,194028731,1196,1196,1196,1196,382
20240514,105000,193571859,1196,1196,1196,1196,0
20240514,104900,193571859,1196,1197,1197,1196,43
20240514,104800,193520418,1197,1195,1197,1195,1049
20240514,104700,192265963,1195,1195,1195,1195,0
20240514,104600,192265963,1195,1195,1195,1195,134
20240514,104500,192105833,1195,1195,1195,1195,0
20240514,104400,192105833,1195,1197,1197,1195,533
20240514,104300,191468892,1199,1199,1199,1199,1
20240514,104200,191467693,1198,1198,1198,1194,3244
20240514,104100,187594349,1198,1198,1198,1198,10
20240514,104000,187582369,1198,1199,1199,1198,709
20240514,103900,186732775,1199,1199,1199,1199,10661
20240514,103800,173950236,1199,1198,1199,1198,1694
20240514,103700,171920217,1199,1199,1199,1199,0
20240514,103600,171920217,1199,1198,1199,1198,1000
20240514,103500,170721292,1198,1198,1198,1198,0
20240514,103400,170721292,1198,1198,1198,1198,0
20240514,103300,170721292,1198,1198,1198,1198,1
20240514,103200,170720094,1199,1199,1199,1199,0
20240514,103100,170720094,1199,1199,1199,1199,0
20240514,103000,170720094,1199,1199,1199,1199,0
20240514,102900,170720094,1199,1199,1199,1199,0
20240514,102800,170720094,1199,1199,1199,1199,0
20240514,102700,170720094,1199,1199,1199,1199,0
20240514,102600,170720094,1199,1199,1199,1199,0
20240514,102500,170720094,1199,1198,1199,1198,355
20240514,102400,170294649,1191,1191,1191,1191,0
20240514,102300,170294649,1191,1191,1191,1191,300
20240514,102200,169937349,1191,1191,1191,1191,300
20240514,102100,169580049,1198,1191,1198,1191,118
20240514,102000,169439497,1198,1190,1198,1190,404
20240514,101900,168958729,1190,1191,1191,1190,592
20240514,101800,168254157,1198,1198,1198,1198,0
20240514,101700,168254157,1198,1190,1198,1190,150
20240514,101600,168074849,1190,1190,1190,1190,0
20240514,101500,168074849,1190,1192,1192,1189,2598
20240514,101400,164982974,1199,1199,1199,1199,0
20240514,101300,164982974,1199,1199,1199,1199,0
20240514,101200,164982974,1199,1199,1199,1199,0
20240514,101100,164982974,1199,1199,1199,1199,101
20240514,101000,164861875,1201,1201,1201,1201,0
20240514,100900,164861875,1201,1201,1201,1201,0
20240514,100800,164861875,1201,1198,1201,1198,3390
20240514,100700,160797697,1197,1197,1197,1197,1
20240514,100600,160796500,1192,1192,1192,1192,1000
20240514,100500,159604500,1198,1198,1198,1198,0
20240514,100400,159604500,1198,1198,1198,1198,0
20240514,100300,159604500,1198,1198,1198,1198,0
20240514,100200,159604500,1198,1198,1198,1198,201
20240514,100100,159363702,1198,1197,1198,1192,3587
20240514,100000,155085003,1198,1198,1198,1198,0
20240514,095900,155085003,1198,1198,1198,1198,0
20240514,095800,155085003,1198,1196,1198,1196,100
20240514,095700,154965273,1196,1196,1196,1196,15
20240514,095600,154947333,1198,1198,1198,1198,0
20240514,095500,154947333,1198,1200,1200,1198,1421
20240514,095400,153244475,1200,1200,1200,1200,1
20240514,095300,153243275,1200,1200,1200,1200,41
20240514,095200,153194075,1200,1200,1200,1200,2
20240514,095100,153191675,1199,1199,1199,1199,58
20240514,095000,153122133,1199,1199,1199,1199,41
20240514,094900,153072974,1199,1201,1201,1199,62
20240514,094800,152998634,1200,1200,1200,1200,1
20240514,094700,152997434,1198,1198,1198,1198,206
20240514,094600,152750646,1202,1200,1202,1200,176
20240514,094500,152539114,1201,1202,1202,1201,3
20240514,094400,152535510,1198,1198,1198,1198,0
20240514,094300,152535510,1198,1198,1198,1198,0
20240514,094200,152535510,1198,1199,1199,1198,20
20240514,094100,152511547,1202,1202,1202,1202,1
20240514,094000,152510345,1202,1202,1202,1201,2529
20240514,093900,149472278,1202,1202,1202,1202,0
20240514,093800,149472278,1202,1201,1202,1201,2
20240514,093700,149469875,1201,1201,1201,1201,4009
20240514,093600,144655066,1201,1196,1201,1196,301
20240514,093500,144295065,1202,1202,1202,1197,1739
20240514,093400,142205073,1202,1199,1202,1199,200
20240514,093300,141964703,1201,1203,1203,1198,2050
20240514,093200,139508780,1198,1198,1198,1198,778
20240514,093100,138576736,1198,1198,1198,1195,3222
20240514,093000,134725779,1203,1203,1203,1203,0
20240514,092900,134725779,1203,1203,1203,1203,1
20240514,092800,134724576,1204,1204,1204,1204,500
20240514,092700,134122576,1204,1200,1204,1200,310
20240514,092600,133749958,1200,1197,1200,1197,22017
20240514,092500,107343406,1197,1197,1197,1197,10
20240514,092400,107331436,1197,1197,1197,1190,888
20240514,092300,106268669,1194,1196,1196,1194,22
20240514,092200,106242379,1196,1196,1196,1196,15
20240514,092100,106224439,1197,1197,1197,1197,31
20240514,092000,106187332,1197,1197,1197,1197,0
20240514,091900,106187332,1197,1196,1197,1195,10734
20240514,091800,93340001,1197,1199,1200,1197,973
20240514,091700,92173867,1200,1199,1200,1198,1053
20240514,091600,90911399,1198,1195,1200,1189,587
20240514,091500,90208597,1196,1204,1204,1196,8038
20240514,091400,80563004,1204,1205,1205,1200,2914
20240514,091300,77057129,1205,1201,1205,1191,9741
20240514,091200,65369936,1202,1193,1202,1191,23401
20240514,091100,37340958,1192,1187,1192,1187,10137
20240514,091000,25296077,1188,1188,1188,1188,0
20240514,090900,25296077,1188,1188,1188,1184,3300
20240514,090800,21386703,1188,1188,1188,1188,82
20240514,090700,21289287,1189,1185,1189,1184,352
20240514,090600,20872193,1185,1185,1186,1184,206
20240514,090500,20628281,1184,1184,1186,1184,1803
20240514,090400,18493523,1186,1185,1186,1185,1506
20240514,090300,16708765,1185,1183,1185,1183,363
20240514,090200,16279071,1183,1178,1183,1170,5354
20240514,090100,9968018,1178,1176,1178,1176,53
20240514,090000,9905688,1175,1165,1175,1165,8501