stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,185500,771251343,1244,1244,1244,1244,12848
20240513,185400,771251343,1244,1244,1244,1244,0
20240513,185300,771251343,1244,1244,1244,1244,0
20240513,185200,771251343,1244,1244,1244,1244,0
20240513,185100,771251343,1244,1244,1244,1244,0
20240513,185000,771251343,1244,1244,1244,1244,0
20240513,184900,771251343,1244,1244,1244,1244,0
20240513,184800,771251343,1244,1244,1244,1244,0
20240513,184700,771251343,1244,1244,1244,1244,0
20240513,184600,771251343,1244,1244,1244,1244,0
20240513,184500,771251343,1244,1244,1244,1244,0
20240513,184400,771251343,1244,1244,1244,1244,0
20240513,184300,771251343,1244,1244,1244,1244,0
20240513,184200,771251343,1244,1244,1244,1244,0
20240513,184100,771251343,1244,1244,1244,1244,0
20240513,184000,771251343,1244,1244,1244,1244,0
20240513,183900,771251343,1244,1244,1244,1244,0
20240513,183800,771251343,1244,1244,1244,1244,0
20240513,183700,771251343,1244,1244,1244,1244,0
20240513,183600,771251343,1244,1244,1244,1244,0
20240513,183500,771251343,1244,1244,1244,1244,0
20240513,183400,771251343,1244,1244,1244,1244,0
20240513,183300,771251343,1244,1244,1244,1244,0
20240513,183200,771251343,1244,1244,1244,1244,0
20240513,183100,771251343,1244,1244,1244,1244,0
20240513,183000,771251343,1244,1244,1244,1244,0
20240513,182900,771251343,1244,1244,1244,1244,0
20240513,182800,771251343,1244,1244,1244,1244,0
20240513,182700,771251343,1244,1244,1244,1244,0
20240513,182600,771251343,1244,1244,1244,1244,0
20240513,182500,771251343,1244,1244,1244,1244,12848
20240513,182400,771251343,1244,1244,1244,1244,0
20240513,182300,771251343,1244,1244,1244,1244,0
20240513,182200,771251343,1244,1244,1244,1244,0
20240513,182100,771251343,1244,1244,1244,1244,0
20240513,182000,771251343,1244,1244,1244,1244,0
20240513,181900,771251343,1244,1244,1244,1244,0
20240513,181800,771251343,1244,1244,1244,1244,0
20240513,181700,771251343,1244,1244,1244,1244,0
20240513,181600,771251343,1244,1244,1244,1244,0
20240513,181500,771251343,1244,1244,1244,1244,0
20240513,181400,771251343,1244,1244,1244,1244,0
20240513,181300,771251343,1244,1244,1244,1244,0
20240513,181200,771251343,1244,1244,1244,1244,0
20240513,181100,771251343,1244,1244,1244,1244,0
20240513,181000,771251343,1244,1244,1244,1244,0
20240513,180900,771251343,1244,1244,1244,1244,0
20240513,180800,771251343,1244,1244,1244,1244,0
20240513,180700,771251343,1244,1244,1244,1244,0
20240513,180600,771251343,1244,1244,1244,1244,0
20240513,180500,771251343,1244,1244,1244,1244,0
20240513,180400,771251343,1244,1244,1244,1244,0
20240513,180300,771251343,1244,1244,1244,1244,0
20240513,180200,771251343,1244,1244,1244,1244,0
20240513,180100,771251343,1244,1244,1244,1244,0
20240513,180000,771251343,1244,1244,1244,1244,0
20240513,175900,771251343,1244,1244,1244,1244,0
20240513,175800,771251343,1244,1244,1244,1244,0
20240513,175700,771251343,1244,1244,1244,1244,0
20240513,175600,771251343,1244,1244,1244,1244,0
20240513,175500,771251343,1244,1244,1244,1244,12848
20240513,175400,771251343,1244,1244,1244,1244,0
20240513,175300,771251343,1244,1244,1244,1244,0
20240513,175200,771251343,1244,1244,1244,1244,0
20240513,175100,771251343,1244,1244,1244,1244,0
20240513,175000,771251343,1244,1244,1244,1244,0
20240513,174900,771251343,1244,1244,1244,1244,0
20240513,174800,771251343,1244,1244,1244,1244,0
20240513,174700,771251343,1244,1244,1244,1244,0
20240513,174600,771251343,1244,1244,1244,1244,0
20240513,174500,771251343,1244,1244,1244,1244,0
20240513,174400,771251343,1244,1244,1244,1244,0
20240513,174300,771251343,1244,1244,1244,1244,0
20240513,174200,771251343,1244,1244,1244,1244,0
20240513,174100,771251343,1244,1244,1244,1244,0
20240513,174000,771251343,1244,1244,1244,1244,0
20240513,173900,771251343,1244,1244,1244,1244,0
20240513,173800,771251343,1244,1244,1244,1244,0
20240513,173700,771251343,1244,1244,1244,1244,0
20240513,173600,771251343,1244,1244,1244,1244,0
20240513,173500,771251343,1244,1244,1244,1244,0
20240513,173400,771251343,1244,1244,1244,1244,0
20240513,173300,771251343,1244,1244,1244,1244,0
20240513,173200,771251343,1244,1244,1244,1244,0
20240513,173100,771251343,1244,1244,1244,1244,0
20240513,173000,771251343,1244,1244,1244,1244,0
20240513,172900,771251343,1244,1244,1244,1244,0
20240513,172800,771251343,1244,1244,1244,1244,0
20240513,172700,771251343,1244,1244,1244,1244,0
20240513,172600,771251343,1244,1244,1244,1244,0
20240513,172500,771251343,1244,1244,1244,1244,12848
20240513,172400,771251343,1244,1244,1244,1244,0
20240513,172300,771251343,1244,1244,1244,1244,0
20240513,172200,771251343,1244,1244,1244,1244,0
20240513,172100,771251343,1244,1244,1244,1244,0
20240513,172000,771251343,1244,1244,1244,1244,0
20240513,171900,771251343,1244,1244,1244,1244,0
20240513,171800,771251343,1244,1244,1244,1244,0
20240513,171700,771251343,1244,1244,1244,1244,0
20240513,171600,771251343,1244,1244,1244,1244,0
20240513,171500,771251343,1244,1244,1244,1244,0
20240513,171400,771251343,1244,1244,1244,1244,0
20240513,171300,771251343,1244,1244,1244,1244,0
20240513,171200,771251343,1244,1244,1244,1244,0
20240513,171100,771251343,1244,1244,1244,1244,0
20240513,171000,771251343,1244,1244,1244,1244,0
20240513,170900,771251343,1244,1244,1244,1244,0
20240513,170800,771251343,1244,1244,1244,1244,0
20240513,170700,771251343,1244,1244,1244,1244,0
20240513,170600,771251343,1244,1244,1244,1244,0
20240513,170500,771251343,1244,1244,1244,1244,0
20240513,170400,771251343,1244,1244,1244,1244,0
20240513,170300,771251343,1244,1244,1244,1244,0
20240513,170200,771251343,1244,1244,1244,1244,0
20240513,170100,771251343,1244,1244,1244,1244,0
20240513,170000,771251343,1244,1244,1244,1244,0
20240513,165900,771251343,1244,1244,1244,1244,0
20240513,165800,771251343,1244,1244,1244,1244,0
20240513,165700,771251343,1244,1244,1244,1244,0
20240513,165600,771251343,1244,1244,1244,1244,0
20240513,165500,771251343,1244,1244,1244,1244,12848
20240513,165400,771251343,1244,1244,1244,1244,0
20240513,165300,771251343,1244,1244,1244,1244,0
20240513,165200,771251343,1244,1244,1244,1244,0
20240513,165100,771251343,1244,1244,1244,1244,0
20240513,165000,771251343,1244,1244,1244,1244,0
20240513,164900,771251343,1244,1244,1244,1244,0
20240513,164800,771251343,1244,1244,1244,1244,0
20240513,164700,771251343,1244,1244,1244,1244,0
20240513,164600,771251343,1244,1244,1244,1244,0
20240513,164500,771251343,1244,1244,1244,1244,0
20240513,164400,771251343,1244,1244,1244,1244,0
20240513,164300,771251343,1244,1244,1244,1244,0
20240513,164200,771251343,1244,1244,1244,1244,0
20240513,164100,771251343,1244,1244,1244,1244,0
20240513,164000,771251343,1244,1244,1244,1244,0
20240513,163900,771251343,1244,1244,1244,1244,0
20240513,163800,771251343,1244,1244,1244,1244,0
20240513,163700,771251343,1244,1244,1244,1244,0
20240513,163600,771251343,1244,1244,1244,1244,0
20240513,163500,771251343,1244,1244,1244,1244,0
20240513,163400,771251343,1244,1244,1244,1244,0
20240513,163300,771251343,1244,1244,1244,1244,0
20240513,163200,771251343,1244,1244,1244,1244,0
20240513,163100,771251343,1244,1244,1244,1244,0
20240513,163000,771251343,1244,1244,1244,1244,0
20240513,162900,771251343,1244,1244,1244,1244,0
20240513,162800,771251343,1244,1244,1244,1244,0
20240513,162700,771251343,1244,1244,1244,1244,0
20240513,162600,771251343,1244,1244,1244,1244,0
20240513,162500,771251343,1244,1244,1244,1244,12848
20240513,162400,771251343,1244,1244,1244,1244,0
20240513,162300,771251343,1244,1244,1244,1244,0
20240513,162200,771251343,1244,1244,1244,1244,0
20240513,162100,771251343,1244,1244,1244,1244,0
20240513,162000,771251343,1244,1244,1244,1244,0
20240513,161900,771251343,1244,1244,1244,1244,0
20240513,161800,771251343,1244,1244,1244,1244,0
20240513,161700,771251343,1244,1244,1244,1244,0
20240513,161600,771251343,1244,1244,1244,1244,0
20240513,161500,771251343,1244,1244,1244,1244,0
20240513,161400,771251343,1244,1244,1244,1244,0
20240513,161300,771251343,1244,1244,1244,1244,0
20240513,161200,771251343,1244,1244,1244,1244,0
20240513,161100,771251343,1244,1244,1244,1244,0
20240513,161000,771251343,1244,1244,1244,1244,0
20240513,160900,771251343,1244,1244,1244,1244,0
20240513,160800,771251343,1244,1244,1244,1244,0
20240513,160700,771251343,1244,1244,1244,1244,0
20240513,160600,771251343,1244,1244,1244,1244,0
20240513,160500,771251343,1244,1244,1244,1244,0
20240513,160400,771251343,1244,1244,1244,1244,0
20240513,160300,771251343,1244,1244,1244,1244,0
20240513,160200,771251343,1244,1244,1244,1244,0
20240513,160100,771251343,1244,1244,1244,1244,0
20240513,160000,771251343,1244,1244,1244,1244,0
20240513,155900,771251343,1244,1244,1244,1244,0
20240513,155800,771251343,1244,1244,1244,1244,0
20240513,155700,771251343,1244,1244,1244,1244,0
20240513,155600,771251343,1244,1244,1244,1244,0
20240513,155500,771251343,1244,1244,1244,1244,12848
20240513,155400,771251343,1244,1244,1244,1244,0
20240513,155300,771251343,1244,1244,1244,1244,0
20240513,155200,771251343,1244,1244,1244,1244,0
20240513,155100,771251343,1244,1244,1244,1244,0
20240513,155000,771251343,1244,1244,1244,1244,0
20240513,154900,771251343,1244,1244,1244,1244,0
20240513,154800,771251343,1244,1244,1244,1244,0
20240513,154700,771251343,1244,1244,1244,1244,0
20240513,154600,771251343,1244,1244,1244,1244,0
20240513,154500,771251343,1244,1244,1244,1244,0
20240513,154400,771251343,1244,1244,1244,1244,0
20240513,154300,771251343,1244,1244,1244,1244,0
20240513,154200,771251343,1244,1244,1244,1244,0
20240513,154100,771251343,1244,1244,1244,1244,0
20240513,154000,771251343,1244,1244,1244,1244,0
20240513,153900,771251343,1244,1244,1244,1244,0
20240513,153800,771251343,1244,1244,1244,1244,0
20240513,153700,771251343,1244,1244,1244,1244,0
20240513,153600,771251343,1244,1244,1244,1244,0
20240513,153500,771251343,1244,1244,1244,1244,0
20240513,153400,771251343,1244,1244,1244,1244,0
20240513,153300,771251343,1244,1244,1244,1244,0
20240513,153200,771251343,1244,1244,1244,1244,0
20240513,153100,771251343,1244,1244,1244,1244,0
20240513,153000,771251343,1244,1244,1244,1244,12848
20240513,152900,755268431,1243,1243,1243,1243,0
20240513,152800,755268431,1243,1243,1243,1243,0
20240513,152700,755268431,1243,1243,1243,1243,0
20240513,152600,755268431,1243,1243,1243,1243,0
20240513,152500,755268431,1243,1243,1243,1243,0
20240513,152400,755268431,1243,1243,1243,1243,0
20240513,152300,755268431,1243,1243,1243,1243,0
20240513,152200,755268431,1243,1243,1243,1243,0
20240513,152100,755268431,1243,1243,1243,1243,0
20240513,152000,755268431,1243,1243,1243,1243,0
20240513,151900,755268431,1243,1243,1243,1242,500
20240513,151800,754647031,1245,1245,1245,1245,0
20240513,151700,754647031,1245,1241,1245,1241,564
20240513,151600,753947103,1245,1245,1245,1245,11
20240513,151500,753933408,1241,1245,1245,1241,1048
20240513,151400,752632800,1245,1245,1245,1245,10
20240513,151300,752620350,1245,1246,1246,1245,8
20240513,151200,752610384,1246,1246,1246,1246,0
20240513,151100,752610384,1246,1246,1246,1246,100
20240513,151000,752485784,1247,1247,1247,1247,0
20240513,150900,752485784,1247,1247,1247,1247,0
20240513,150800,752485784,1247,1240,1247,1240,2001
20240513,150700,750004537,1246,1246,1246,1246,1301
20240513,150600,748383491,1246,1246,1246,1246,16
20240513,150500,748363555,1240,1245,1246,1240,2021
20240513,150400,745855092,1247,1243,1247,1243,1366
20240513,150300,744157150,1243,1247,1247,1243,17
20240513,150200,744135991,1247,1247,1247,1247,9
20240513,150100,744124768,1247,1247,1247,1247,0
20240513,150000,744124768,1247,1247,1247,1247,2
20240513,145900,744122274,1245,1247,1247,1245,565
20240513,145800,743418649,1243,1240,1243,1240,290
20240513,145700,743059046,1240,1247,1247,1240,35924
20240513,145600,698457665,1249,1249,1249,1249,102
20240513,145500,698330267,1249,1249,1249,1249,15
20240513,145400,698311532,1249,1249,1249,1249,0
20240513,145300,698311532,1249,1249,1249,1249,0
20240513,145200,698311532,1249,1249,1249,1249,250
20240513,145100,697999282,1249,1249,1249,1249,0
20240513,145000,697999282,1249,1247,1249,1246,1006
20240513,144900,696745623,1247,1248,1249,1247,2020
20240513,144800,694224409,1248,1248,1248,1248,16
20240513,144700,694204441,1248,1248,1248,1248,70
20240513,144600,694117081,1248,1248,1248,1248,40
20240513,144500,694067161,1248,1248,1248,1248,0
20240513,144400,694067161,1248,1248,1248,1248,5
20240513,144300,694060921,1248,1248,1248,1248,0
20240513,144200,694060921,1248,1247,1248,1247,23
20240513,144100,694032239,1247,1247,1247,1247,1500
20240513,144000,692161739,1248,1248,1248,1248,0
20240513,143900,692161739,1248,1248,1248,1248,0
20240513,143800,692161739,1248,1248,1248,1248,100
20240513,143700,692036939,1248,1248,1248,1248,1042
20240513,143600,690736523,1249,1249,1249,1249,12
20240513,143500,690721535,1249,1249,1249,1249,1
20240513,143400,690720286,1248,1249,1249,1248,3253
20240513,143300,686657532,1250,1250,1250,1250,0
20240513,143200,686657532,1250,1249,1250,1249,286
20240513,143100,686300317,1249,1251,1251,1249,447
20240513,143000,685741582,1251,1251,1251,1251,0
20240513,142900,685741582,1251,1250,1251,1250,980
20240513,142800,684516581,1249,1249,1249,1249,10
20240513,142700,684504091,1250,1250,1250,1250,1
20240513,142600,684502841,1249,1249,1249,1249,10
20240513,142500,684490351,1249,1250,1250,1249,740
20240513,142400,683566051,1250,1251,1251,1250,1457
20240513,142300,681743844,1251,1250,1251,1250,1000
20240513,142200,680493214,1247,1247,1247,1247,250
20240513,142100,680181464,1245,1245,1245,1245,0
20240513,142000,680181464,1245,1245,1245,1245,1100
20240513,141900,678811964,1247,1247,1247,1247,0
20240513,141800,678811964,1247,1247,1247,1247,293
20240513,141700,678446593,1247,1245,1247,1245,205
20240513,141600,678191158,1245,1247,1247,1245,3504
20240513,141500,673824990,1247,1247,1247,1247,0
20240513,141400,673824990,1247,1247,1247,1247,0
20240513,141300,673824990,1247,1247,1247,1247,0
20240513,141200,673824990,1247,1247,1247,1247,0
20240513,141100,673824990,1247,1247,1247,1247,0
20240513,141000,673824990,1247,1247,1247,1247,0
20240513,140900,673824990,1247,1247,1247,1247,120
20240513,140800,673675350,1247,1247,1247,1247,1000
20240513,140700,672428350,1250,1250,1250,1250,140
20240513,140600,672253350,1250,1250,1250,1250,140
20240513,140500,672078350,1250,1250,1250,1250,0
20240513,140400,672078350,1250,1250,1250,1250,0
20240513,140300,672078350,1250,1250,1250,1250,66
20240513,140200,671995850,1250,1250,1250,1250,0
20240513,140100,671995850,1250,1250,1250,1250,20
20240513,140000,671970850,1250,1250,1250,1250,0
20240513,135900,671970850,1250,1250,1250,1250,0
20240513,135800,671970850,1250,1251,1251,1250,2000
20240513,135700,669469850,1252,1251,1252,1251,6103
20240513,135600,661828904,1252,1250,1252,1250,9987
20240513,135500,649343348,1252,1252,1252,1252,0
20240513,135400,649343348,1252,1252,1252,1252,0
20240513,135300,649343348,1252,1252,1252,1252,0
20240513,135200,649343348,1252,1252,1252,1252,0
20240513,135100,649343348,1252,1252,1252,1252,0
20240513,135000,649343348,1252,1252,1252,1252,0
20240513,134900,649343348,1252,1252,1252,1252,1
20240513,134800,649342096,1252,1252,1252,1252,0
20240513,134700,649342096,1252,1248,1252,1243,5001
20240513,134600,643117817,1252,1252,1252,1252,0
20240513,134500,643117817,1252,1252,1252,1252,0
20240513,134400,643117817,1252,1252,1252,1252,0
20240513,134300,643117817,1252,1252,1252,1252,0
20240513,134200,643117817,1252,1252,1252,1252,0
20240513,134100,643117817,1252,1252,1252,1252,0
20240513,134000,643117817,1252,1252,1252,1252,0
20240513,133900,643117817,1252,1252,1252,1252,0
20240513,133800,643117817,1252,1252,1252,1252,5
20240513,133700,643111557,1252,1252,1252,1252,600
20240513,133600,642360357,1252,1252,1252,1252,100
20240513,133500,642235157,1252,1252,1252,1252,0
20240513,133400,642235157,1252,1252,1252,1252,0
20240513,133300,642235157,1252,1252,1252,1252,0
20240513,133200,642235157,1252,1252,1252,1252,22
20240513,133100,642207613,1252,1251,1252,1251,1983
20240513,133000,639725811,1247,1247,1247,1247,0
20240513,132900,639725811,1247,1251,1251,1247,20
20240513,132800,639700831,1251,1251,1251,1251,0
20240513,132700,639700831,1251,1251,1251,1251,0
20240513,132600,639700831,1251,1251,1251,1251,10
20240513,132500,639688321,1251,1251,1251,1251,0
20240513,132400,639688321,1251,1251,1251,1251,0
20240513,132300,639688321,1251,1251,1251,1251,0
20240513,132200,639688321,1251,1251,1251,1251,0
20240513,132100,639688321,1251,1251,1251,1251,0
20240513,132000,639688321,1251,1251,1251,1251,1000
20240513,131900,638437321,1251,1251,1251,1251,0
20240513,131800,638437321,1251,1251,1251,1251,6
20240513,131700,638429815,1251,1251,1251,1251,2401
20240513,131600,635426164,1243,1252,1252,1243,10001
20240513,131500,622990420,1248,1248,1248,1248,0
20240513,131400,622990420,1248,1248,1248,1248,0
20240513,131300,622990420,1248,1246,1248,1244,22647
20240513,131200,594786564,1247,1248,1248,1247,3452
20240513,131100,590480843,1248,1248,1252,1248,116
20240513,131000,590336071,1248,1248,1252,1248,221
20240513,130900,590060259,1248,1248,1248,1248,34
20240513,130800,590017827,1248,1248,1248,1248,0
20240513,130700,590017827,1248,1248,1248,1248,0
20240513,130600,590017827,1248,1248,1248,1248,100
20240513,130500,589893027,1252,1252,1252,1252,0
20240513,130400,589893027,1252,1252,1252,1252,0
20240513,130300,589893027,1252,1252,1252,1252,0
20240513,130200,589893027,1252,1252,1252,1252,0
20240513,130100,589893027,1252,1252,1252,1252,9
20240513,130000,589881759,1252,1252,1252,1252,0
20240513,125900,589881759,1252,1252,1252,1252,10
20240513,125800,589869239,1252,1252,1252,1252,0
20240513,125700,589869239,1252,1252,1252,1252,2
20240513,125600,589866735,1252,1252,1252,1252,109
20240513,125500,589730267,1252,1252,1252,1252,0
20240513,125400,589730267,1252,1252,1252,1252,3
20240513,125300,589726511,1252,1249,1252,1249,1500
20240513,125200,587851334,1249,1249,1249,1249,51
20240513,125100,587787635,1248,1250,1250,1248,290
20240513,125000,587425700,1250,1250,1250,1250,0
20240513,124900,587425700,1250,1250,1250,1250,1
20240513,124800,587424450,1248,1248,1248,1248,263
20240513,124700,587096226,1248,1248,1248,1248,2
20240513,124600,587093730,1248,1248,1248,1248,0
20240513,124500,587093730,1248,1248,1248,1248,0
20240513,124400,587093730,1248,1248,1248,1248,100
20240513,124300,586968930,1248,1248,1248,1248,0
20240513,124200,586968930,1248,1248,1248,1248,0
20240513,124100,586968930,1248,1248,1248,1248,0
20240513,124000,586968930,1248,1248,1248,1248,0
20240513,123900,586968930,1248,1248,1248,1248,2
20240513,123800,586966434,1248,1246,1248,1246,51
20240513,123700,586902886,1248,1248,1248,1248,35
20240513,123600,586859206,1248,1248,1248,1248,1
20240513,123500,586857958,1248,1248,1248,1248,4
20240513,123400,586852966,1248,1248,1248,1248,1
20240513,123300,586851718,1245,1245,1245,1245,0
20240513,123200,586851718,1245,1249,1249,1245,504
20240513,123100,586223731,1245,1245,1245,1245,0
20240513,123000,586223731,1245,1246,1246,1245,736
20240513,122900,585306895,1250,1250,1250,1250,30
20240513,122800,585269395,1250,1250,1250,1250,0
20240513,122700,585269395,1250,1250,1250,1250,0
20240513,122600,585269395,1250,1250,1250,1250,10
20240513,122500,585256895,1250,1250,1250,1250,10
20240513,122400,585244395,1250,1250,1250,1250,0
20240513,122300,585244395,1250,1250,1250,1250,10
20240513,122200,585231895,1250,1246,1250,1246,266
20240513,122100,584900455,1246,1247,1247,1246,2500
20240513,122000,581783955,1250,1250,1250,1250,10
20240513,121900,581771455,1250,1250,1250,1250,0
20240513,121800,581771455,1250,1250,1250,1250,50
20240513,121700,581708955,1250,1250,1250,1250,210
20240513,121600,581446455,1253,1253,1253,1253,0
20240513,121500,581446455,1253,1253,1253,1253,0
20240513,121400,581446455,1253,1253,1253,1253,300
20240513,121300,581070555,1253,1253,1253,1253,2
20240513,121200,581068049,1255,1255,1255,1255,0
20240513,121100,581068049,1255,1255,1255,1255,0
20240513,121000,581068049,1255,1255,1255,1255,0
20240513,120900,581068049,1255,1250,1255,1250,901
20240513,120800,579941794,1255,1255,1255,1255,1
20240513,120700,579940539,1252,1252,1252,1252,79
20240513,120600,579841631,1252,1252,1252,1252,0
20240513,120500,579841631,1252,1252,1252,1252,1
20240513,120400,579840379,1246,1249,1249,1246,102
20240513,120300,579713281,1249,1245,1249,1245,370
20240513,120200,579252259,1245,1245,1245,1245,1525
20240513,120100,577353634,1245,1245,1245,1245,0
20240513,120000,577353634,1245,1245,1245,1245,1034
20240513,115900,576066304,1245,1245,1245,1245,1019
20240513,115800,574797649,1245,1245,1245,1245,1
20240513,115700,574796404,1242,1245,1245,1242,7001
20240513,115600,566094258,1245,1243,1245,1243,102
20240513,115500,565967470,1243,1245,1245,1243,6902
20240513,115400,557377327,1249,1249,1249,1249,0
20240513,115300,557377327,1249,1249,1249,1249,0
20240513,115200,557377327,1249,1249,1249,1249,1
20240513,115100,557376078,1245,1245,1245,1245,2924
20240513,115000,553735698,1249,1249,1249,1249,0
20240513,114900,553735698,1249,1245,1249,1245,3002
20240513,114800,549998204,1245,1245,1245,1245,0
20240513,114700,549998204,1245,1245,1245,1245,41
20240513,114600,549947159,1249,1249,1249,1249,0
20240513,114500,549947159,1249,1245,1249,1245,20001
20240513,114400,525045910,1249,1249,1249,1249,15
20240513,114300,525027175,1249,1249,1249,1249,0
20240513,114200,525027175,1249,1249,1249,1249,0
20240513,114100,525027175,1249,1249,1249,1249,0
20240513,114000,525027175,1249,1249,1249,1249,21
20240513,113900,525000946,1245,1245,1245,1245,1382
20240513,113800,523280356,1245,1244,1245,1244,1520
20240513,113700,521387976,1245,1244,1245,1244,20
20240513,113600,521363086,1245,1245,1245,1245,1
20240513,113500,521361841,1244,1247,1247,1244,2142
20240513,113400,518695054,1249,1249,1249,1249,0
20240513,113300,518695054,1249,1249,1249,1249,0
20240513,113200,518695054,1249,1249,1249,1249,5
20240513,113100,518688809,1249,1248,1249,1248,225
20240513,113000,518407804,1248,1248,1249,1248,285
20240513,112900,518052003,1249,1249,1249,1249,0
20240513,112800,518052003,1249,1249,1249,1249,1
20240513,112700,518050754,1250,1250,1250,1250,0
20240513,112600,518050754,1250,1250,1250,1250,1
20240513,112500,518049504,1251,1250,1251,1250,3000
20240513,112400,514296524,1252,1252,1252,1252,0
20240513,112300,514296524,1252,1252,1252,1252,18
20240513,112200,514273988,1252,1252,1252,1252,2
20240513,112100,514271484,1250,1250,1250,1250,30
20240513,112000,514233984,1250,1249,1250,1249,588
20240513,111900,513499057,1250,1250,1250,1250,0
20240513,111800,513499057,1250,1250,1250,1250,100
20240513,111700,513374057,1252,1252,1252,1252,0
20240513,111600,513374057,1252,1252,1252,1252,0
20240513,111500,513374057,1252,1252,1252,1252,0
20240513,111400,513374057,1252,1252,1252,1252,0
20240513,111300,513374057,1252,1252,1252,1252,0
20240513,111200,513374057,1252,1252,1252,1252,1
20240513,111100,513372805,1250,1250,1250,1250,1000
20240513,111000,512122805,1253,1253,1253,1253,0
20240513,110900,512122805,1253,1253,1253,1253,0
20240513,110800,512122805,1253,1253,1253,1253,1
20240513,110700,512121552,1242,1242,1242,1242,0
20240513,110600,512121552,1242,1256,1256,1242,1131
20240513,110500,510716173,1255,1243,1255,1242,1701
20240513,110400,508601903,1249,1244,1249,1242,1403
20240513,110300,506859142,1244,1244,1244,1244,70
20240513,110200,506772062,1244,1244,1244,1244,0
20240513,110100,506772062,1244,1244,1244,1244,284
20240513,110000,506418766,1244,1244,1244,1244,0
20240513,105900,506418766,1244,1244,1244,1244,20
20240513,105800,506393886,1244,1244,1244,1244,31
20240513,105700,506355322,1243,1243,1243,1243,92
20240513,105600,506240966,1243,1243,1243,1243,109
20240513,105500,506105479,1243,1243,1243,1243,89
20240513,105400,505994852,1240,1240,1240,1240,442
20240513,105300,505446772,1239,1241,1241,1239,16453
20240513,105200,485045147,1241,1241,1241,1241,5273
20240513,105100,478501354,1247,1242,1247,1242,841
20240513,105000,477456757,1249,1249,1249,1249,0
20240513,104900,477456757,1249,1249,1249,1241,2110
20240513,104800,474836189,1249,1243,1249,1243,1079
20240513,104700,473494968,1243,1244,1244,1242,5082
20240513,104600,467177943,1249,1250,1250,1249,274
20240513,104500,466835716,1245,1247,1251,1245,3550
20240513,104400,462413185,1252,1248,1252,1248,492
20240513,104300,461799149,1247,1249,1249,1247,3713
20240513,104200,457165065,1253,1250,1253,1249,3300
20240513,104100,453040902,1250,1250,1250,1250,0
20240513,104000,453040902,1250,1253,1253,1250,12100
20240513,103900,437898241,1258,1258,1258,1258,150
20240513,103800,437709541,1258,1258,1258,1258,1
20240513,103700,437708283,1252,1252,1252,1252,805
20240513,103600,436700423,1258,1258,1258,1258,0
20240513,103500,436700423,1258,1258,1258,1258,0
20240513,103400,436700423,1258,1258,1258,1258,1
20240513,103300,436699165,1252,1252,1252,1252,127
20240513,103200,436540161,1252,1258,1258,1252,1980
20240513,103100,434058712,1259,1259,1259,1254,1443
20240513,103000,432247525,1259,1259,1259,1259,5
20240513,102900,432241230,1260,1258,1260,1258,4
20240513,102800,432236196,1256,1260,1260,1256,4001
20240513,102700,427210806,1260,1260,1260,1260,2
20240513,102600,427208286,1259,1260,1260,1259,985
20240513,102500,425968121,1260,1261,1261,1260,1495
20240513,102400,424083391,1261,1260,1261,1260,2194
20240513,102300,421317357,1261,1260,1261,1260,967
20240513,102200,420098336,1262,1262,1262,1262,2
20240513,102100,420095812,1262,1262,1262,1262,1000
20240513,102000,418833812,1263,1263,1263,1263,26
20240513,101900,418800974,1263,1263,1263,1263,165
20240513,101800,418592579,1259,1255,1262,1255,22284
20240513,101700,390507386,1259,1259,1259,1259,0
20240513,101600,390507386,1259,1259,1259,1259,0
20240513,101500,390507386,1259,1259,1259,1259,0
20240513,101400,390507386,1259,1253,1259,1253,102
20240513,101300,390378980,1253,1253,1253,1253,0
20240513,101200,390378980,1253,1253,1253,1253,2214
20240513,101100,387604838,1260,1260,1260,1260,39
20240513,101000,387555698,1260,1260,1261,1260,653
20240513,100900,386732858,1261,1260,1261,1260,218
20240513,100800,386457978,1261,1259,1261,1259,750
20240513,100700,385513146,1259,1259,1259,1259,1991
20240513,100600,383006477,1259,1257,1259,1257,410
20240513,100500,382490720,1256,1250,1257,1249,3652
20240513,100400,377916248,1250,1245,1250,1245,4833
20240513,100300,371883799,1250,1246,1250,1246,2315
20240513,100200,368998069,1246,1250,1250,1246,3328
20240513,100100,364842501,1248,1250,1250,1248,2003
20240513,100000,362340751,1247,1247,1247,1247,72
20240513,095900,362250967,1240,1247,1247,1240,15119
20240513,095800,343500178,1247,1247,1247,1240,8019
20240513,095700,333548618,1242,1248,1248,1242,3599
20240513,095600,329061383,1253,1253,1253,1253,10
20240513,095500,329048853,1254,1255,1255,1241,6599
20240513,095400,320845744,1255,1250,1255,1242,8010
20240513,095300,310880708,1258,1258,1258,1258,0
20240513,095200,310880708,1258,1250,1258,1250,1261
20240513,095100,309299848,1250,1244,1250,1244,4523
20240513,095000,303658110,1244,1251,1251,1244,5714
20240513,094900,296534963,1250,1250,1256,1248,1078
20240513,094800,295186882,1256,1254,1256,1250,20060
20240513,094700,270105494,1255,1253,1255,1253,1142
20240513,094600,268673411,1253,1254,1254,1253,1449
20240513,094500,266856368,1254,1254,1254,1254,5
20240513,094400,266850098,1254,1254,1254,1250,1187
20240513,094300,265365800,1254,1254,1254,1254,25
20240513,094200,265334450,1254,1251,1254,1250,288
20240513,094100,264974296,1254,1254,1254,1254,6
20240513,094000,264966772,1254,1254,1254,1254,10
20240513,093900,264954232,1254,1254,1254,1254,11
20240513,093800,264940438,1254,1254,1254,1254,0
20240513,093700,264940438,1254,1254,1254,1254,16
20240513,093600,264920374,1254,1250,1254,1248,13
20240513,093500,264904128,1250,1255,1255,1250,179
20240513,093400,264679548,1246,1246,1246,1246,69
20240513,093300,264593574,1255,1255,1255,1255,0
20240513,093200,264593574,1255,1251,1255,1241,3
20240513,093100,264589827,1251,1252,1252,1238,16884
20240513,093000,243618704,1246,1261,1261,1246,19291
20240513,092900,219480797,1256,1258,1265,1255,8974
20240513,092800,208210274,1260,1265,1265,1260,1042
20240513,092700,206897054,1270,1270,1270,1270,41
20240513,092600,206844984,1260,1260,1260,1260,300
20240513,092500,206466984,1270,1270,1270,1270,22
20240513,092400,206439044,1270,1260,1270,1256,862
20240513,092300,205353104,1260,1259,1260,1254,9802
20240513,092200,193048726,1259,1259,1259,1256,1041
20240513,092100,191741167,1256,1265,1265,1255,14436
20240513,092000,173565317,1269,1276,1276,1265,8379
20240513,091900,162938547,1276,1269,1277,1269,238
20240513,091800,162636467,1277,1268,1277,1268,102
20240513,091700,162507113,1270,1277,1277,1269,414
20240513,091600,161980149,1271,1272,1279,1271,14
20240513,091500,161962334,1273,1281,1281,1273,24
20240513,091400,161931774,1273,1266,1281,1266,440
20240513,091300,161374459,1281,1281,1281,1281,1
20240513,091200,161373178,1266,1266,1286,1260,18869
20240513,091100,137552270,1268,1274,1274,1263,23026
20240513,091000,108320637,1275,1279,1279,1275,8223
20240513,090900,97819052,1280,1279,1280,1279,2298
20240513,090800,94878700,1279,1279,1279,1279,0
20240513,090700,94878700,1279,1281,1281,1279,12671
20240513,090600,78664885,1281,1282,1282,1281,1000
20240513,090500,77383875,1281,1287,1290,1281,5536
20240513,090400,70286990,1288,1282,1288,1282,330
20240513,090300,69862070,1282,1281,1282,1281,3168
20240513,090200,65801199,1281,1281,1281,1277,1647
20240513,090100,63696857,1282,1290,1295,1278,28468
20240513,090000,27135116,1289,1300,1300,1289,21023