stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,185000,441957883,1886,1886,1886,1886,4451
20240514,184900,441957883,1886,1886,1886,1886,0
20240514,184800,441957883,1886,1886,1886,1886,0
20240514,184700,441957883,1886,1886,1886,1886,0
20240514,184600,441957883,1886,1886,1886,1886,0
20240514,184500,441957883,1886,1886,1886,1886,0
20240514,184400,441957883,1886,1886,1886,1886,0
20240514,184300,441957883,1886,1886,1886,1886,0
20240514,184200,441957883,1886,1886,1886,1886,0
20240514,184100,441957883,1886,1886,1886,1886,0
20240514,184000,441957883,1886,1886,1886,1886,0
20240514,183900,441957883,1886,1886,1886,1886,0
20240514,183800,441957883,1886,1886,1886,1886,0
20240514,183700,441957883,1886,1886,1886,1886,0
20240514,183600,441957883,1886,1886,1886,1886,0
20240514,183500,441957883,1886,1886,1886,1886,0
20240514,183400,441957883,1886,1886,1886,1886,0
20240514,183300,441957883,1886,1886,1886,1886,0
20240514,183200,441957883,1886,1886,1886,1886,0
20240514,183100,441957883,1886,1886,1886,1886,0
20240514,183000,441957883,1886,1886,1886,1886,0
20240514,182900,441957883,1886,1886,1886,1886,0
20240514,182800,441957883,1886,1886,1886,1886,0
20240514,182700,441957883,1886,1886,1886,1886,0
20240514,182600,441957883,1886,1886,1886,1886,0
20240514,182500,441957883,1886,1886,1886,1886,0
20240514,182400,441957883,1886,1886,1886,1886,0
20240514,182300,441957883,1886,1886,1886,1886,0
20240514,182200,441957883,1886,1886,1886,1886,0
20240514,182100,441957883,1886,1886,1886,1886,0
20240514,182000,441957883,1886,1886,1886,1886,4451
20240514,181900,441957883,1886,1886,1886,1886,0
20240514,181800,441957883,1886,1886,1886,1886,0
20240514,181700,441957883,1886,1886,1886,1886,0
20240514,181600,441957883,1886,1886,1886,1886,0
20240514,181500,441957883,1886,1886,1886,1886,0
20240514,181400,441957883,1886,1886,1886,1886,0
20240514,181300,441957883,1886,1886,1886,1886,0
20240514,181200,441957883,1886,1886,1886,1886,0
20240514,181100,441957883,1886,1886,1886,1886,0
20240514,181000,441957883,1886,1886,1886,1886,0
20240514,180900,441957883,1886,1886,1886,1886,0
20240514,180800,441957883,1886,1886,1886,1886,0
20240514,180700,441957883,1886,1886,1886,1886,0
20240514,180600,441957883,1886,1886,1886,1886,0
20240514,180500,441957883,1886,1886,1886,1886,0
20240514,180400,441957883,1886,1886,1886,1886,0
20240514,180300,441957883,1886,1886,1886,1886,0
20240514,180200,441957883,1886,1886,1886,1886,0
20240514,180100,441957883,1886,1886,1886,1886,0
20240514,180000,441957883,1886,1886,1886,1886,0
20240514,175900,441957883,1886,1886,1886,1886,0
20240514,175800,441957883,1886,1886,1886,1886,0
20240514,175700,441957883,1886,1886,1886,1886,0
20240514,175600,441957883,1886,1886,1886,1886,0
20240514,175500,441957883,1886,1886,1886,1886,0
20240514,175400,441957883,1886,1886,1886,1886,0
20240514,175300,441957883,1886,1886,1886,1886,0
20240514,175200,441957883,1886,1886,1886,1886,0
20240514,175100,441957883,1886,1886,1886,1886,0
20240514,175000,441957883,1886,1886,1886,1886,4451
20240514,174900,441957883,1886,1886,1886,1886,0
20240514,174800,441957883,1886,1886,1886,1886,0
20240514,174700,441957883,1886,1886,1886,1886,0
20240514,174600,441957883,1886,1886,1886,1886,0
20240514,174500,441957883,1886,1886,1886,1886,0
20240514,174400,441957883,1886,1886,1886,1886,0
20240514,174300,441957883,1886,1886,1886,1886,0
20240514,174200,441957883,1886,1886,1886,1886,0
20240514,174100,441957883,1886,1886,1886,1886,0
20240514,174000,441957883,1886,1886,1886,1886,0
20240514,173900,441957883,1886,1886,1886,1886,0
20240514,173800,441957883,1886,1886,1886,1886,0
20240514,173700,441957883,1886,1886,1886,1886,0
20240514,173600,441957883,1886,1886,1886,1886,0
20240514,173500,441957883,1886,1886,1886,1886,0
20240514,173400,441957883,1886,1886,1886,1886,0
20240514,173300,441957883,1886,1886,1886,1886,0
20240514,173200,441957883,1886,1886,1886,1886,0
20240514,173100,441957883,1886,1886,1886,1886,0
20240514,173000,441957883,1886,1886,1886,1886,0
20240514,172900,441957883,1886,1886,1886,1886,0
20240514,172800,441957883,1886,1886,1886,1886,0
20240514,172700,441957883,1886,1886,1886,1886,0
20240514,172600,441957883,1886,1886,1886,1886,0
20240514,172500,441957883,1886,1886,1886,1886,0
20240514,172400,441957883,1886,1886,1886,1886,0
20240514,172300,441957883,1886,1886,1886,1886,0
20240514,172200,441957883,1886,1886,1886,1886,0
20240514,172100,441957883,1886,1886,1886,1886,0
20240514,172000,441957883,1886,1886,1886,1886,4451
20240514,171900,441957883,1886,1886,1886,1886,0
20240514,171800,441957883,1886,1886,1886,1886,0
20240514,171700,441957883,1886,1886,1886,1886,0
20240514,171600,441957883,1886,1886,1886,1886,0
20240514,171500,441957883,1886,1886,1886,1886,0
20240514,171400,441957883,1886,1886,1886,1886,0
20240514,171300,441957883,1886,1886,1886,1886,0
20240514,171200,441957883,1886,1886,1886,1886,0
20240514,171100,441957883,1886,1886,1886,1886,0
20240514,171000,441957883,1886,1886,1886,1886,0
20240514,170900,441957883,1886,1886,1886,1886,0
20240514,170800,441957883,1886,1886,1886,1886,0
20240514,170700,441957883,1886,1886,1886,1886,0
20240514,170600,441957883,1886,1886,1886,1886,0
20240514,170500,441957883,1886,1886,1886,1886,0
20240514,170400,441957883,1886,1886,1886,1886,0
20240514,170300,441957883,1886,1886,1886,1886,0
20240514,170200,441957883,1886,1886,1886,1886,0
20240514,170100,441957883,1886,1886,1886,1886,0
20240514,170000,441957883,1886,1886,1886,1886,0
20240514,165900,441957883,1886,1886,1886,1886,0
20240514,165800,441957883,1886,1886,1886,1886,0
20240514,165700,441957883,1886,1886,1886,1886,0
20240514,165600,441957883,1886,1886,1886,1886,0
20240514,165500,441957883,1886,1886,1886,1886,0
20240514,165400,441957883,1886,1886,1886,1886,0
20240514,165300,441957883,1886,1886,1886,1886,0
20240514,165200,441957883,1886,1886,1886,1886,0
20240514,165100,441957883,1886,1886,1886,1886,0
20240514,165000,441957883,1886,1886,1886,1886,4451
20240514,164900,441957883,1886,1886,1886,1886,0
20240514,164800,441957883,1886,1886,1886,1886,0
20240514,164700,441957883,1886,1886,1886,1886,0
20240514,164600,441957883,1886,1886,1886,1886,0
20240514,164500,441957883,1886,1886,1886,1886,0
20240514,164400,441957883,1886,1886,1886,1886,0
20240514,164300,441957883,1886,1886,1886,1886,0
20240514,164200,441957883,1886,1886,1886,1886,0
20240514,164100,441957883,1886,1886,1886,1886,0
20240514,164000,441957883,1886,1886,1886,1886,0
20240514,163900,441957883,1886,1886,1886,1886,0
20240514,163800,441957883,1886,1886,1886,1886,0
20240514,163700,441957883,1886,1886,1886,1886,0
20240514,163600,441957883,1886,1886,1886,1886,0
20240514,163500,441957883,1886,1886,1886,1886,0
20240514,163400,441957883,1886,1886,1886,1886,0
20240514,163300,441957883,1886,1886,1886,1886,0
20240514,163200,441957883,1886,1886,1886,1886,0
20240514,163100,441957883,1886,1886,1886,1886,0
20240514,163000,441957883,1886,1886,1886,1886,0
20240514,162900,441957883,1886,1886,1886,1886,0
20240514,162800,441957883,1886,1886,1886,1886,0
20240514,162700,441957883,1886,1886,1886,1886,0
20240514,162600,441957883,1886,1886,1886,1886,0
20240514,162500,441957883,1886,1886,1886,1886,0
20240514,162400,441957883,1886,1886,1886,1886,0
20240514,162300,441957883,1886,1886,1886,1886,0
20240514,162200,441957883,1886,1886,1886,1886,0
20240514,162100,441957883,1886,1886,1886,1886,0
20240514,162000,441957883,1886,1886,1886,1886,4451
20240514,161900,441957883,1886,1886,1886,1886,0
20240514,161800,441957883,1886,1886,1886,1886,0
20240514,161700,441957883,1886,1886,1886,1886,0
20240514,161600,441957883,1886,1886,1886,1886,0
20240514,161500,441957883,1886,1886,1886,1886,0
20240514,161400,441957883,1886,1886,1886,1886,0
20240514,161300,441957883,1886,1886,1886,1886,0
20240514,161200,441957883,1886,1886,1886,1886,0
20240514,161100,441957883,1886,1886,1886,1886,0
20240514,161000,441957883,1886,1886,1886,1886,0
20240514,160900,441957883,1886,1886,1886,1886,0
20240514,160800,441957883,1886,1886,1886,1886,0
20240514,160700,441957883,1886,1886,1886,1886,0
20240514,160600,441957883,1886,1886,1886,1886,0
20240514,160500,441957883,1886,1886,1886,1886,0
20240514,160400,441957883,1886,1886,1886,1886,0
20240514,160300,441957883,1886,1886,1886,1886,0
20240514,160200,441957883,1886,1886,1886,1886,0
20240514,160100,441957883,1886,1886,1886,1886,0
20240514,160000,441957883,1886,1886,1886,1886,0
20240514,155900,441957883,1886,1886,1886,1886,0
20240514,155800,441957883,1886,1886,1886,1886,0
20240514,155700,441957883,1886,1886,1886,1886,0
20240514,155600,441957883,1886,1886,1886,1886,0
20240514,155500,441957883,1886,1886,1886,1886,0
20240514,155400,441957883,1886,1886,1886,1886,0
20240514,155300,441957883,1886,1886,1886,1886,0
20240514,155200,441957883,1886,1886,1886,1886,0
20240514,155100,441957883,1886,1886,1886,1886,0
20240514,155000,441957883,1886,1886,1886,1886,4451
20240514,154900,441957883,1886,1886,1886,1886,0
20240514,154800,441957883,1886,1886,1886,1886,0
20240514,154700,441957883,1886,1886,1886,1886,0
20240514,154600,441957883,1886,1886,1886,1886,0
20240514,154500,441957883,1886,1886,1886,1886,0
20240514,154400,441957883,1886,1886,1886,1886,0
20240514,154300,441957883,1886,1886,1886,1886,0
20240514,154200,441957883,1886,1886,1886,1886,0
20240514,154100,441957883,1886,1886,1886,1886,0
20240514,154000,441957883,1886,1886,1886,1886,0
20240514,153900,441957883,1886,1886,1886,1886,0
20240514,153800,441957883,1886,1886,1886,1886,0
20240514,153700,441957883,1886,1886,1886,1886,0
20240514,153600,441957883,1886,1886,1886,1886,0
20240514,153500,441957883,1886,1886,1886,1886,0
20240514,153400,441957883,1886,1886,1886,1886,0
20240514,153300,441957883,1886,1886,1886,1886,0
20240514,153200,441957883,1886,1886,1886,1886,0
20240514,153100,441957883,1886,1886,1886,1886,0
20240514,153000,441957883,1886,1886,1886,1886,4451
20240514,152900,433563297,1885,1885,1885,1885,0
20240514,152800,433563297,1885,1885,1885,1885,0
20240514,152700,433563297,1885,1885,1885,1885,0
20240514,152600,433563297,1885,1885,1885,1885,0
20240514,152500,433563297,1885,1885,1885,1885,0
20240514,152400,433563297,1885,1885,1885,1885,0
20240514,152300,433563297,1885,1885,1885,1885,0
20240514,152200,433563297,1885,1885,1885,1885,0
20240514,152100,433563297,1885,1885,1885,1885,0
20240514,152000,433563297,1885,1885,1885,1885,0
20240514,151900,433563297,1885,1884,1885,1884,57
20240514,151800,433455908,1881,1878,1884,1878,555
20240514,151700,432413450,1878,1878,1878,1878,0
20240514,151600,432413450,1878,1881,1881,1878,13
20240514,151500,432389012,1878,1878,1878,1878,2
20240514,151400,432385256,1878,1879,1879,1878,262
20240514,151300,431893116,1880,1880,1880,1880,300
20240514,151200,431329116,1881,1881,1881,1881,0
20240514,151100,431329116,1881,1881,1881,1881,70
20240514,151000,431197446,1880,1881,1881,1880,176
20240514,150900,430866543,1881,1881,1881,1881,0
20240514,150800,430866543,1881,1881,1881,1881,38
20240514,150700,430795065,1881,1881,1881,1881,0
20240514,150600,430795065,1881,1881,1881,1881,9
20240514,150500,430778136,1883,1883,1883,1883,1
20240514,150400,430776253,1883,1883,1883,1883,43
20240514,150300,430695284,1883,1883,1883,1883,1061
20240514,150200,428697421,1883,1883,1883,1883,0
20240514,150100,428697421,1883,1883,1883,1883,3015
20240514,150000,423020176,1885,1884,1885,1883,2822
20240514,145900,417700966,1885,1883,1885,1883,3227
20240514,145800,411620815,1881,1881,1881,1881,580
20240514,145700,410529835,1883,1883,1883,1883,0
20240514,145600,410529835,1883,1883,1883,1883,0
20240514,145500,410529835,1883,1883,1883,1883,1
20240514,145400,410527952,1879,1880,1880,1879,269
20240514,145300,410022233,1881,1881,1881,1881,0
20240514,145200,410022233,1881,1881,1881,1881,0
20240514,145100,410022233,1881,1881,1881,1881,93
20240514,145000,409847300,1884,1884,1884,1884,30
20240514,144900,409790780,1881,1881,1881,1881,0
20240514,144800,409790780,1881,1881,1881,1881,568
20240514,144700,408722372,1884,1884,1884,1884,0
20240514,144600,408722372,1884,1884,1884,1884,0
20240514,144500,408722372,1884,1884,1884,1884,0
20240514,144400,408722372,1884,1884,1884,1884,0
20240514,144300,408722372,1884,1884,1884,1884,1
20240514,144200,408720488,1884,1884,1884,1884,0
20240514,144100,408720488,1884,1884,1884,1884,0
20240514,144000,408720488,1884,1884,1884,1884,40
20240514,143900,408645128,1884,1884,1884,1884,0
20240514,143800,408645128,1884,1884,1884,1884,14
20240514,143700,408618752,1884,1884,1884,1884,0
20240514,143600,408618752,1884,1884,1884,1884,700
20240514,143500,407299952,1884,1883,1884,1883,973
20240514,143400,405467773,1883,1883,1883,1883,607
20240514,143300,404324792,1883,1883,1883,1883,1
20240514,143200,404322909,1883,1883,1883,1883,8
20240514,143100,404307845,1883,1883,1883,1883,1
20240514,143000,404305962,1883,1883,1883,1883,0
20240514,142900,404305962,1883,1883,1883,1883,15
20240514,142800,404277717,1883,1883,1883,1883,1
20240514,142700,404275834,1881,1881,1881,1881,0
20240514,142600,404275834,1881,1881,1881,1881,0
20240514,142500,404275834,1881,1881,1881,1881,0
20240514,142400,404275834,1881,1881,1881,1881,5
20240514,142300,404266429,1881,1881,1881,1881,0
20240514,142200,404266429,1881,1881,1881,1881,1195
20240514,142100,402018634,1881,1881,1881,1881,0
20240514,142000,402018634,1881,1881,1881,1881,18
20240514,141900,401984776,1882,1882,1882,1882,0
20240514,141800,401984776,1882,1882,1882,1882,0
20240514,141700,401984776,1882,1882,1882,1882,0
20240514,141600,401984776,1882,1882,1882,1882,872
20240514,141500,400343672,1882,1882,1882,1882,0
20240514,141400,400343672,1882,1882,1882,1882,0
20240514,141300,400343672,1882,1882,1882,1882,0
20240514,141200,400343672,1882,1882,1882,1882,0
20240514,141100,400343672,1882,1882,1882,1882,0
20240514,141000,400343672,1882,1882,1882,1882,20
20240514,140900,400306032,1882,1883,1883,1882,71
20240514,140800,400172369,1883,1883,1883,1883,103
20240514,140700,399978420,1884,1884,1884,1884,0
20240514,140600,399978420,1884,1884,1884,1884,50
20240514,140500,399884220,1884,1884,1884,1884,0
20240514,140400,399884220,1884,1883,1884,1883,1906
20240514,140300,396293422,1881,1881,1881,1881,0
20240514,140200,396293422,1881,1881,1881,1881,0
20240514,140100,396293422,1881,1881,1881,1881,0
20240514,140000,396293422,1881,1881,1881,1881,0
20240514,135900,396293422,1881,1880,1881,1879,3586
20240514,135800,389550529,1880,1880,1880,1880,33
20240514,135700,389488489,1880,1880,1880,1880,56
20240514,135600,389383209,1879,1878,1879,1878,591
20240514,135500,388272740,1876,1876,1876,1876,0
20240514,135400,388272740,1876,1876,1876,1876,0
20240514,135300,388272740,1876,1876,1876,1876,0
20240514,135200,388272740,1876,1876,1876,1876,0
20240514,135100,388272740,1876,1876,1876,1876,0
20240514,135000,388272740,1876,1876,1876,1876,0
20240514,134900,388272740,1876,1876,1876,1876,0
20240514,134800,388272740,1876,1876,1876,1876,0
20240514,134700,388272740,1876,1876,1876,1876,1
20240514,134600,388270864,1878,1878,1878,1878,0
20240514,134500,388270864,1878,1878,1878,1878,0
20240514,134400,388270864,1878,1878,1878,1878,1126
20240514,134300,386156236,1878,1878,1878,1878,14
20240514,134200,386129944,1878,1878,1878,1878,0
20240514,134100,386129944,1878,1878,1878,1878,0
20240514,134000,386129944,1878,1878,1878,1878,0
20240514,133900,386129944,1878,1878,1878,1878,0
20240514,133800,386129944,1878,1878,1878,1878,0
20240514,133700,386129944,1878,1878,1878,1878,0
20240514,133600,386129944,1878,1878,1878,1878,0
20240514,133500,386129944,1878,1878,1878,1878,0
20240514,133400,386129944,1878,1878,1878,1878,0
20240514,133300,386129944,1878,1878,1878,1878,0
20240514,133200,386129944,1878,1878,1878,1878,0
20240514,133100,386129944,1878,1877,1878,1877,105
20240514,133000,385932761,1872,1872,1872,1872,0
20240514,132900,385932761,1872,1872,1872,1872,0
20240514,132800,385932761,1872,1872,1872,1872,0
20240514,132700,385932761,1872,1872,1872,1872,0
20240514,132600,385932761,1872,1873,1873,1872,247
20240514,132500,385470307,1872,1876,1876,1872,2506
20240514,132400,380778012,1875,1875,1875,1875,0
20240514,132300,380778012,1875,1875,1875,1875,0
20240514,132200,380778012,1875,1875,1875,1875,0
20240514,132100,380778012,1875,1875,1875,1875,0
20240514,132000,380778012,1875,1875,1875,1875,0
20240514,131900,380778012,1875,1875,1875,1875,0
20240514,131800,380778012,1875,1875,1875,1875,1
20240514,131700,380776137,1876,1876,1876,1876,0
20240514,131600,380776137,1876,1876,1876,1876,0
20240514,131500,380776137,1876,1876,1876,1876,0
20240514,131400,380776137,1876,1876,1876,1876,0
20240514,131300,380776137,1876,1876,1876,1876,0
20240514,131200,380776137,1876,1876,1876,1876,0
20240514,131100,380776137,1876,1876,1876,1876,0
20240514,131000,380776137,1876,1876,1876,1876,0
20240514,130900,380776137,1876,1875,1876,1875,295
20240514,130800,380222719,1872,1872,1872,1872,1
20240514,130700,380220847,1874,1874,1874,1874,0
20240514,130600,380220847,1874,1874,1874,1874,6
20240514,130500,380209603,1874,1874,1874,1874,1
20240514,130400,380207729,1873,1873,1873,1873,2
20240514,130300,380203983,1870,1870,1870,1870,0
20240514,130200,380203983,1870,1870,1870,1870,0
20240514,130100,380203983,1870,1870,1870,1870,0
20240514,130000,380203983,1870,1870,1870,1870,0
20240514,125900,380203983,1870,1870,1870,1870,1000
20240514,125800,378333983,1870,1870,1870,1870,0
20240514,125700,378333983,1870,1877,1880,1870,5337
20240514,125600,368344254,1877,1877,1877,1877,4
20240514,125500,368336746,1877,1877,1877,1877,0
20240514,125400,368336746,1877,1878,1878,1877,10905
20240514,125300,347867973,1880,1880,1880,1880,0
20240514,125200,347867973,1880,1878,1880,1878,125
20240514,125100,347633197,1877,1877,1877,1877,83
20240514,125000,347477406,1876,1876,1876,1876,0
20240514,124900,347477406,1876,1876,1876,1876,127
20240514,124800,347239154,1876,1876,1876,1876,0
20240514,124700,347239154,1876,1876,1876,1876,0
20240514,124600,347239154,1876,1876,1876,1876,0
20240514,124500,347239154,1876,1876,1876,1876,0
20240514,124400,347239154,1876,1876,1876,1876,149
20240514,124300,346959630,1873,1873,1873,1873,0
20240514,124200,346959630,1873,1873,1873,1873,0
20240514,124100,346959630,1873,1873,1873,1873,100
20240514,124000,346772330,1876,1876,1876,1876,0
20240514,123900,346772330,1876,1873,1876,1873,41
20240514,123800,346695531,1873,1873,1873,1873,0
20240514,123700,346695531,1873,1873,1873,1873,239
20240514,123600,346247884,1873,1873,1873,1873,625
20240514,123500,345077259,1876,1876,1876,1876,10
20240514,123400,345058499,1876,1876,1876,1876,0
20240514,123300,345058499,1876,1876,1876,1876,0
20240514,123200,345058499,1876,1876,1876,1876,0
20240514,123100,345058499,1876,1876,1876,1876,1
20240514,123000,345056623,1873,1875,1875,1873,8000
20240514,122900,330064024,1876,1876,1876,1876,1
20240514,122800,330062148,1876,1876,1876,1876,0
20240514,122700,330062148,1876,1876,1876,1876,93
20240514,122600,329887680,1876,1876,1876,1876,0
20240514,122500,329887680,1876,1876,1876,1876,45
20240514,122400,329803260,1876,1876,1876,1876,507
20240514,122300,328852128,1876,1876,1876,1876,0
20240514,122200,328852128,1876,1876,1876,1876,0
20240514,122100,328852128,1876,1876,1876,1876,0
20240514,122000,328852128,1876,1876,1876,1876,0
20240514,121900,328852128,1876,1876,1876,1876,5
20240514,121800,328842748,1879,1879,1879,1879,4
20240514,121700,328835232,1876,1876,1876,1876,0
20240514,121600,328835232,1876,1876,1876,1876,0
20240514,121500,328835232,1876,1876,1876,1876,0
20240514,121400,328835232,1876,1876,1876,1876,0
20240514,121300,328835232,1876,1876,1876,1876,0
20240514,121200,328835232,1876,1876,1876,1876,0
20240514,121100,328835232,1876,1876,1876,1876,0
20240514,121000,328835232,1876,1876,1876,1876,0
20240514,120900,328835232,1876,1876,1876,1876,0
20240514,120800,328835232,1876,1876,1876,1876,0
20240514,120700,328835232,1876,1876,1876,1876,3
20240514,120600,328829604,1875,1875,1875,1875,0
20240514,120500,328829604,1875,1875,1875,1875,0
20240514,120400,328829604,1875,1875,1875,1875,0
20240514,120300,328829604,1875,1875,1875,1875,0
20240514,120200,328829604,1875,1875,1875,1875,0
20240514,120100,328829604,1875,1875,1875,1875,0
20240514,120000,328829604,1875,1875,1875,1875,0
20240514,115900,328829604,1875,1875,1875,1875,0
20240514,115800,328829604,1875,1875,1875,1875,0
20240514,115700,328829604,1875,1875,1875,1875,0
20240514,115600,328829604,1875,1877,1877,1875,500
20240514,115500,327891944,1881,1881,1881,1881,2
20240514,115400,327888182,1881,1881,1881,1881,0
20240514,115300,327888182,1881,1881,1881,1881,0
20240514,115200,327888182,1881,1881,1881,1881,0
20240514,115100,327888182,1881,1881,1881,1881,0
20240514,115000,327888182,1881,1880,1881,1880,2
20240514,114900,327884421,1880,1880,1880,1880,20
20240514,114800,327846821,1880,1880,1880,1880,0
20240514,114700,327846821,1880,1880,1880,1880,0
20240514,114600,327846821,1880,1880,1880,1880,0
20240514,114500,327846821,1880,1880,1880,1880,1
20240514,114400,327844941,1880,1878,1880,1875,2001
20240514,114300,324092930,1880,1880,1880,1880,0
20240514,114200,324092930,1880,1880,1880,1880,0
20240514,114100,324092930,1880,1880,1880,1880,0
20240514,114000,324092930,1880,1880,1880,1880,10
20240514,113900,324074130,1880,1880,1880,1880,0
20240514,113800,324074130,1880,1880,1880,1880,0
20240514,113700,324074130,1880,1880,1880,1880,26
20240514,113600,324025250,1880,1880,1880,1880,0
20240514,113500,324025250,1880,1880,1880,1880,1
20240514,113400,324023370,1881,1881,1881,1881,0
20240514,113300,324023370,1881,1881,1881,1881,0
20240514,113200,324023370,1881,1881,1881,1881,0
20240514,113100,324023370,1881,1881,1881,1881,1
20240514,113000,324021489,1881,1881,1881,1881,0
20240514,112900,324021489,1881,1881,1881,1881,0
20240514,112800,324021489,1881,1881,1881,1881,0
20240514,112700,324021489,1881,1881,1881,1881,0
20240514,112600,324021489,1881,1881,1881,1881,0
20240514,112500,324021489,1881,1880,1881,1880,1303
20240514,112400,321571542,1880,1880,1880,1880,0
20240514,112300,321571542,1880,1880,1880,1880,0
20240514,112200,321571542,1880,1880,1880,1880,0
20240514,112100,321571542,1880,1880,1880,1880,0
20240514,112000,321571542,1880,1880,1880,1880,0
20240514,111900,321571542,1880,1880,1880,1880,45
20240514,111800,321486942,1880,1880,1880,1880,11
20240514,111700,321466262,1876,1877,1877,1876,500
20240514,111600,320528047,1877,1877,1877,1877,0
20240514,111500,320528047,1877,1878,1878,1877,400
20240514,111400,319777226,1878,1878,1878,1878,179
20240514,111300,319441064,1878,1878,1878,1878,481
20240514,111200,318537746,1878,1878,1878,1878,0
20240514,111100,318537746,1878,1878,1878,1878,0
20240514,111000,318537746,1878,1878,1878,1878,0
20240514,110900,318537746,1878,1878,1878,1878,0
20240514,110800,318537746,1878,1878,1878,1878,20
20240514,110700,318500186,1878,1878,1878,1878,0
20240514,110600,318500186,1878,1878,1878,1878,0
20240514,110500,318500186,1878,1878,1878,1878,0
20240514,110400,318500186,1878,1878,1878,1878,504
20240514,110300,317553674,1877,1877,1877,1877,637
20240514,110200,316358025,1878,1878,1878,1878,2
20240514,110100,316354269,1876,1876,1876,1876,0
20240514,110000,316354269,1876,1876,1876,1876,0
20240514,105900,316354269,1876,1876,1876,1876,0
20240514,105800,316354269,1876,1877,1877,1876,1079
20240514,105700,314329690,1878,1878,1878,1878,472
20240514,105600,313443274,1880,1880,1880,1880,0
20240514,105500,313443274,1880,1880,1880,1880,22
20240514,105400,313401914,1881,1881,1881,1881,0
20240514,105300,313401914,1881,1881,1881,1881,25
20240514,105200,313354889,1881,1881,1881,1881,0
20240514,105100,313354889,1881,1881,1881,1881,2
20240514,105000,313351127,1881,1881,1881,1881,0
20240514,104900,313351127,1881,1881,1881,1881,0
20240514,104800,313351127,1881,1881,1881,1881,0
20240514,104700,313351127,1881,1882,1882,1881,14
20240514,104600,313324780,1882,1882,1882,1882,0
20240514,104500,313324780,1882,1882,1882,1882,0
20240514,104400,313324780,1882,1881,1882,1881,100
20240514,104300,313136581,1878,1878,1878,1878,2
20240514,104200,313132825,1878,1878,1878,1878,0
20240514,104100,313132825,1878,1879,1879,1878,106
20240514,104000,312933704,1878,1878,1878,1878,0
20240514,103900,312933704,1878,1878,1878,1878,0
20240514,103800,312933704,1878,1878,1878,1878,0
20240514,103700,312933704,1878,1878,1878,1878,0
20240514,103600,312933704,1878,1879,1879,1878,2016
20240514,103500,309147563,1879,1879,1879,1879,0
20240514,103400,309147563,1879,1879,1879,1879,0
20240514,103300,309147563,1879,1879,1879,1879,150
20240514,103200,308865713,1882,1882,1882,1882,1
20240514,103100,308863831,1878,1878,1878,1878,0
20240514,103000,308863831,1878,1878,1878,1878,0
20240514,102900,308863831,1878,1878,1878,1878,0
20240514,102800,308863831,1878,1878,1878,1878,0
20240514,102700,308863831,1878,1878,1878,1878,0
20240514,102600,308863831,1878,1878,1878,1878,0
20240514,102500,308863831,1878,1878,1878,1878,0
20240514,102400,308863831,1878,1878,1878,1878,0
20240514,102300,308863831,1878,1878,1878,1878,500
20240514,102200,307924831,1878,1882,1882,1878,50
20240514,102100,307830811,1884,1884,1884,1884,0
20240514,102000,307830811,1884,1884,1884,1884,0
20240514,101900,307830811,1884,1884,1884,1884,0
20240514,101800,307830811,1884,1884,1884,1884,0
20240514,101700,307830811,1884,1884,1884,1884,1
20240514,101600,307828927,1884,1884,1884,1884,2
20240514,101500,307825159,1876,1876,1876,1876,0
20240514,101400,307825159,1876,1876,1876,1876,0
20240514,101300,307825159,1876,1876,1876,1876,0
20240514,101200,307825159,1876,1876,1876,1876,0
20240514,101100,307825159,1876,1876,1876,1876,0
20240514,101000,307825159,1876,1876,1876,1876,765
20240514,100900,306390019,1877,1877,1877,1877,0
20240514,100800,306390019,1877,1877,1877,1877,500
20240514,100700,305451519,1877,1879,1879,1877,500
20240514,100600,304512384,1884,1884,1884,1884,0
20240514,100500,304512384,1884,1884,1884,1884,0
20240514,100400,304512384,1884,1884,1884,1884,10
20240514,100300,304493544,1878,1878,1878,1878,0
20240514,100200,304493544,1878,1883,1884,1878,132
20240514,100100,304245145,1883,1883,1883,1883,2
20240514,100000,304241379,1883,1883,1883,1883,0
20240514,095900,304241379,1883,1883,1883,1883,20
20240514,095800,304203719,1883,1883,1883,1883,50
20240514,095700,304109569,1883,1883,1883,1883,6
20240514,095600,304098271,1883,1884,1884,1875,1551
20240514,095500,301185025,1884,1884,1884,1884,2296
20240514,095400,296859361,1880,1884,1884,1880,140
20240514,095300,296595757,1884,1884,1884,1884,1000
20240514,095200,294711757,1885,1886,1887,1885,1458
20240514,095100,291960787,1885,1885,1885,1885,137
20240514,095000,291702542,1885,1885,1885,1885,1
20240514,094900,291700657,1885,1884,1885,1884,173
20240514,094800,291374723,1880,1880,1880,1880,1
20240514,094700,291372843,1884,1884,1884,1884,1
20240514,094600,291370959,1880,1878,1883,1878,230
20240514,094500,290938271,1881,1882,1883,1881,108
20240514,094400,290735017,1883,1883,1883,1883,111
20240514,094300,290526004,1883,1885,1885,1883,211
20240514,094200,290128300,1885,1885,1885,1885,958
20240514,094100,288322470,1884,1882,1884,1882,301
20240514,094000,287755786,1881,1881,1881,1881,663
20240514,093900,286508683,1880,1878,1880,1878,6624
20240514,093800,274056137,1879,1879,1879,1879,1
20240514,093700,274054258,1878,1878,1878,1878,302
20240514,093600,273487102,1877,1876,1877,1876,1727
20240514,093500,270245673,1872,1872,1872,1872,0
20240514,093400,270245673,1872,1872,1872,1872,0
20240514,093300,270245673,1872,1872,1872,1872,0
20240514,093200,270245673,1872,1872,1872,1872,0
20240514,093100,270245673,1872,1872,1872,1872,0
20240514,093000,270245673,1872,1872,1872,1872,0
20240514,092900,270245673,1872,1875,1875,1872,639
20240514,092800,269048961,1875,1875,1875,1875,60
20240514,092700,268936461,1875,1874,1875,1872,2618
20240514,092600,264031621,1873,1873,1873,1873,0
20240514,092500,264031621,1873,1873,1873,1873,232
20240514,092400,263597085,1873,1874,1874,1873,10645
20240514,092300,243658760,1874,1874,1874,1874,1251
20240514,092200,241314386,1874,1874,1874,1874,400
20240514,092100,240564786,1873,1873,1873,1873,400
20240514,092000,239815586,1874,1874,1874,1874,1
20240514,091900,239813712,1874,1874,1874,1874,316
20240514,091800,239221528,1874,1874,1874,1874,20
20240514,091700,239184048,1874,1874,1874,1874,606
20240514,091600,238048404,1874,1874,1874,1874,2
20240514,091500,238044656,1874,1874,1874,1874,3
20240514,091400,238039034,1874,1874,1874,1874,246
20240514,091300,237578030,1874,1874,1874,1874,61
20240514,091200,237463716,1873,1876,1881,1873,1843
20240514,091100,234005006,1875,1873,1875,1873,1821
20240514,091000,230593864,1873,1870,1873,1870,45
20240514,090900,230509711,1873,1873,1873,1873,2
20240514,090800,230505965,1873,1869,1873,1869,797
20240514,090700,229015670,1869,1872,1872,1869,80
20240514,090600,228866144,1874,1870,1874,1868,202
20240514,090500,228488732,1873,1870,1873,1868,9609
20240514,090400,210534420,1868,1866,1868,1866,1756
20240514,090300,207257416,1866,1864,1866,1863,5616
20240514,090200,196785584,1863,1856,1863,1856,4269
20240514,090100,188845141,1859,1863,1863,1858,4762
20240514,090000,179985443,1854,1842,1874,1842,97693