stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,185500,545601547,1244,1244,1244,1244,7836
20240514,185400,545601547,1244,1244,1244,1244,0
20240514,185300,545601547,1244,1244,1244,1244,0
20240514,185200,545601547,1244,1244,1244,1244,0
20240514,185100,545601547,1244,1244,1244,1244,0
20240514,185000,545601547,1244,1244,1244,1244,0
20240514,184900,545601547,1244,1244,1244,1244,0
20240514,184800,545601547,1244,1244,1244,1244,0
20240514,184700,545601547,1244,1244,1244,1244,0
20240514,184600,545601547,1244,1244,1244,1244,0
20240514,184500,545601547,1244,1244,1244,1244,0
20240514,184400,545601547,1244,1244,1244,1244,0
20240514,184300,545601547,1244,1244,1244,1244,0
20240514,184200,545601547,1244,1244,1244,1244,0
20240514,184100,545601547,1244,1244,1244,1244,0
20240514,184000,545601547,1244,1244,1244,1244,0
20240514,183900,545601547,1244,1244,1244,1244,0
20240514,183800,545601547,1244,1244,1244,1244,0
20240514,183700,545601547,1244,1244,1244,1244,0
20240514,183600,545601547,1244,1244,1244,1244,0
20240514,183500,545601547,1244,1244,1244,1244,0
20240514,183400,545601547,1244,1244,1244,1244,0
20240514,183300,545601547,1244,1244,1244,1244,0
20240514,183200,545601547,1244,1244,1244,1244,0
20240514,183100,545601547,1244,1244,1244,1244,0
20240514,183000,545601547,1244,1244,1244,1244,0
20240514,182900,545601547,1244,1244,1244,1244,0
20240514,182800,545601547,1244,1244,1244,1244,0
20240514,182700,545601547,1244,1244,1244,1244,0
20240514,182600,545601547,1244,1244,1244,1244,0
20240514,182500,545601547,1244,1244,1244,1244,7836
20240514,182400,545601547,1244,1244,1244,1244,0
20240514,182300,545601547,1244,1244,1244,1244,0
20240514,182200,545601547,1244,1244,1244,1244,0
20240514,182100,545601547,1244,1244,1244,1244,0
20240514,182000,545601547,1244,1244,1244,1244,0
20240514,181900,545601547,1244,1244,1244,1244,0
20240514,181800,545601547,1244,1244,1244,1244,0
20240514,181700,545601547,1244,1244,1244,1244,0
20240514,181600,545601547,1244,1244,1244,1244,0
20240514,181500,545601547,1244,1244,1244,1244,0
20240514,181400,545601547,1244,1244,1244,1244,0
20240514,181300,545601547,1244,1244,1244,1244,0
20240514,181200,545601547,1244,1244,1244,1244,0
20240514,181100,545601547,1244,1244,1244,1244,0
20240514,181000,545601547,1244,1244,1244,1244,0
20240514,180900,545601547,1244,1244,1244,1244,0
20240514,180800,545601547,1244,1244,1244,1244,0
20240514,180700,545601547,1244,1244,1244,1244,0
20240514,180600,545601547,1244,1244,1244,1244,0
20240514,180500,545601547,1244,1244,1244,1244,0
20240514,180400,545601547,1244,1244,1244,1244,0
20240514,180300,545601547,1244,1244,1244,1244,0
20240514,180200,545601547,1244,1244,1244,1244,0
20240514,180100,545601547,1244,1244,1244,1244,0
20240514,180000,545601547,1244,1244,1244,1244,0
20240514,175900,545601547,1244,1244,1244,1244,0
20240514,175800,545601547,1244,1244,1244,1244,0
20240514,175700,545601547,1244,1244,1244,1244,0
20240514,175600,545601547,1244,1244,1244,1244,0
20240514,175500,545601547,1244,1244,1244,1244,7836
20240514,175400,545601547,1244,1244,1244,1244,0
20240514,175300,545601547,1244,1244,1244,1244,0
20240514,175200,545601547,1244,1244,1244,1244,0
20240514,175100,545601547,1244,1244,1244,1244,0
20240514,175000,545601547,1244,1244,1244,1244,0
20240514,174900,545601547,1244,1244,1244,1244,0
20240514,174800,545601547,1244,1244,1244,1244,0
20240514,174700,545601547,1244,1244,1244,1244,0
20240514,174600,545601547,1244,1244,1244,1244,0
20240514,174500,545601547,1244,1244,1244,1244,0
20240514,174400,545601547,1244,1244,1244,1244,0
20240514,174300,545601547,1244,1244,1244,1244,0
20240514,174200,545601547,1244,1244,1244,1244,0
20240514,174100,545601547,1244,1244,1244,1244,0
20240514,174000,545601547,1244,1244,1244,1244,0
20240514,173900,545601547,1244,1244,1244,1244,0
20240514,173800,545601547,1244,1244,1244,1244,0
20240514,173700,545601547,1244,1244,1244,1244,0
20240514,173600,545601547,1244,1244,1244,1244,0
20240514,173500,545601547,1244,1244,1244,1244,0
20240514,173400,545601547,1244,1244,1244,1244,0
20240514,173300,545601547,1244,1244,1244,1244,0
20240514,173200,545601547,1244,1244,1244,1244,0
20240514,173100,545601547,1244,1244,1244,1244,0
20240514,173000,545601547,1244,1244,1244,1244,0
20240514,172900,545601547,1244,1244,1244,1244,0
20240514,172800,545601547,1244,1244,1244,1244,0
20240514,172700,545601547,1244,1244,1244,1244,0
20240514,172600,545601547,1244,1244,1244,1244,0
20240514,172500,545601547,1244,1244,1244,1244,7836
20240514,172400,545601547,1244,1244,1244,1244,0
20240514,172300,545601547,1244,1244,1244,1244,0
20240514,172200,545601547,1244,1244,1244,1244,0
20240514,172100,545601547,1244,1244,1244,1244,0
20240514,172000,545601547,1244,1244,1244,1244,0
20240514,171900,545601547,1244,1244,1244,1244,0
20240514,171800,545601547,1244,1244,1244,1244,0
20240514,171700,545601547,1244,1244,1244,1244,0
20240514,171600,545601547,1244,1244,1244,1244,0
20240514,171500,545601547,1244,1244,1244,1244,0
20240514,171400,545601547,1244,1244,1244,1244,0
20240514,171300,545601547,1244,1244,1244,1244,0
20240514,171200,545601547,1244,1244,1244,1244,0
20240514,171100,545601547,1244,1244,1244,1244,0
20240514,171000,545601547,1244,1244,1244,1244,0
20240514,170900,545601547,1244,1244,1244,1244,0
20240514,170800,545601547,1244,1244,1244,1244,0
20240514,170700,545601547,1244,1244,1244,1244,0
20240514,170600,545601547,1244,1244,1244,1244,0
20240514,170500,545601547,1244,1244,1244,1244,0
20240514,170400,545601547,1244,1244,1244,1244,0
20240514,170300,545601547,1244,1244,1244,1244,0
20240514,170200,545601547,1244,1244,1244,1244,0
20240514,170100,545601547,1244,1244,1244,1244,0
20240514,170000,545601547,1244,1244,1244,1244,0
20240514,165900,545601547,1244,1244,1244,1244,0
20240514,165800,545601547,1244,1244,1244,1244,0
20240514,165700,545601547,1244,1244,1244,1244,0
20240514,165600,545601547,1244,1244,1244,1244,0
20240514,165500,545601547,1244,1244,1244,1244,7836
20240514,165400,545601547,1244,1244,1244,1244,0
20240514,165300,545601547,1244,1244,1244,1244,0
20240514,165200,545601547,1244,1244,1244,1244,0
20240514,165100,545601547,1244,1244,1244,1244,0
20240514,165000,545601547,1244,1244,1244,1244,0
20240514,164900,545601547,1244,1244,1244,1244,0
20240514,164800,545601547,1244,1244,1244,1244,0
20240514,164700,545601547,1244,1244,1244,1244,0
20240514,164600,545601547,1244,1244,1244,1244,0
20240514,164500,545601547,1244,1244,1244,1244,0
20240514,164400,545601547,1244,1244,1244,1244,0
20240514,164300,545601547,1244,1244,1244,1244,0
20240514,164200,545601547,1244,1244,1244,1244,0
20240514,164100,545601547,1244,1244,1244,1244,0
20240514,164000,545601547,1244,1244,1244,1244,0
20240514,163900,545601547,1244,1244,1244,1244,0
20240514,163800,545601547,1244,1244,1244,1244,0
20240514,163700,545601547,1244,1244,1244,1244,0
20240514,163600,545601547,1244,1244,1244,1244,0
20240514,163500,545601547,1244,1244,1244,1244,0
20240514,163400,545601547,1244,1244,1244,1244,0
20240514,163300,545601547,1244,1244,1244,1244,0
20240514,163200,545601547,1244,1244,1244,1244,0
20240514,163100,545601547,1244,1244,1244,1244,0
20240514,163000,545601547,1244,1244,1244,1244,0
20240514,162900,545601547,1244,1244,1244,1244,0
20240514,162800,545601547,1244,1244,1244,1244,0
20240514,162700,545601547,1244,1244,1244,1244,0
20240514,162600,545601547,1244,1244,1244,1244,0
20240514,162500,545601547,1244,1244,1244,1244,7836
20240514,162400,545601547,1244,1244,1244,1244,0
20240514,162300,545601547,1244,1244,1244,1244,0
20240514,162200,545601547,1244,1244,1244,1244,0
20240514,162100,545601547,1244,1244,1244,1244,0
20240514,162000,545601547,1244,1244,1244,1244,0
20240514,161900,545601547,1244,1244,1244,1244,0
20240514,161800,545601547,1244,1244,1244,1244,0
20240514,161700,545601547,1244,1244,1244,1244,0
20240514,161600,545601547,1244,1244,1244,1244,0
20240514,161500,545601547,1244,1244,1244,1244,0
20240514,161400,545601547,1244,1244,1244,1244,0
20240514,161300,545601547,1244,1244,1244,1244,0
20240514,161200,545601547,1244,1244,1244,1244,0
20240514,161100,545601547,1244,1244,1244,1244,0
20240514,161000,545601547,1244,1244,1244,1244,0
20240514,160900,545601547,1244,1244,1244,1244,0
20240514,160800,545601547,1244,1244,1244,1244,0
20240514,160700,545601547,1244,1244,1244,1244,0
20240514,160600,545601547,1244,1244,1244,1244,0
20240514,160500,545601547,1244,1244,1244,1244,0
20240514,160400,545601547,1244,1244,1244,1244,0
20240514,160300,545601547,1244,1244,1244,1244,0
20240514,160200,545601547,1244,1244,1244,1244,0
20240514,160100,545601547,1244,1244,1244,1244,0
20240514,160000,545601547,1244,1244,1244,1244,0
20240514,155900,545601547,1244,1244,1244,1244,0
20240514,155800,545601547,1244,1244,1244,1244,0
20240514,155700,545601547,1244,1244,1244,1244,0
20240514,155600,545601547,1244,1244,1244,1244,0
20240514,155500,545601547,1244,1244,1244,1244,7836
20240514,155400,545601547,1244,1244,1244,1244,0
20240514,155300,545601547,1244,1244,1244,1244,0
20240514,155200,545601547,1244,1244,1244,1244,0
20240514,155100,545601547,1244,1244,1244,1244,0
20240514,155000,545601547,1244,1244,1244,1244,0
20240514,154900,545601547,1244,1244,1244,1244,0
20240514,154800,545601547,1244,1244,1244,1244,0
20240514,154700,545601547,1244,1244,1244,1244,0
20240514,154600,545601547,1244,1244,1244,1244,0
20240514,154500,545601547,1244,1244,1244,1244,0
20240514,154400,545601547,1244,1244,1244,1244,0
20240514,154300,545601547,1244,1244,1244,1244,0
20240514,154200,545601547,1244,1244,1244,1244,0
20240514,154100,545601547,1244,1244,1244,1244,0
20240514,154000,545601547,1244,1244,1244,1244,0
20240514,153900,545601547,1244,1244,1244,1244,0
20240514,153800,545601547,1244,1244,1244,1244,0
20240514,153700,545601547,1244,1244,1244,1244,0
20240514,153600,545601547,1244,1244,1244,1244,0
20240514,153500,545601547,1244,1244,1244,1244,0
20240514,153400,545601547,1244,1244,1244,1244,0
20240514,153300,545601547,1244,1244,1244,1244,0
20240514,153200,545601547,1244,1244,1244,1244,0
20240514,153100,545601547,1244,1244,1244,1244,0
20240514,153000,545601547,1244,1244,1244,1244,7836
20240514,152900,535853563,1245,1245,1245,1245,0
20240514,152800,535853563,1245,1245,1245,1245,0
20240514,152700,535853563,1245,1245,1245,1245,0
20240514,152600,535853563,1245,1245,1245,1245,0
20240514,152500,535853563,1245,1245,1245,1245,0
20240514,152400,535853563,1245,1245,1245,1245,0
20240514,152300,535853563,1245,1245,1245,1245,0
20240514,152200,535853563,1245,1245,1245,1245,0
20240514,152100,535853563,1245,1245,1245,1245,0
20240514,152000,535853563,1245,1245,1245,1245,0
20240514,151900,535853563,1245,1243,1246,1241,6814
20240514,151800,527380930,1243,1244,1244,1243,4
20240514,151700,527375957,1245,1244,1245,1244,146
20240514,151600,527194287,1243,1243,1243,1243,3
20240514,151500,527190558,1245,1244,1245,1244,379
20240514,151400,526719081,1243,1244,1244,1243,102
20240514,151300,526592195,1245,1244,1245,1244,159
20240514,151200,526394340,1245,1245,1245,1245,0
20240514,151100,526394340,1245,1244,1245,1242,13
20240514,151000,526378189,1245,1241,1246,1241,18
20240514,150900,526355829,1241,1245,1246,1241,1263
20240514,150800,524783797,1245,1245,1245,1245,0
20240514,150700,524783797,1245,1244,1245,1244,2000
20240514,150600,522293857,1245,1245,1245,1245,1
20240514,150500,522292612,1241,1241,1241,1241,100
20240514,150400,522168512,1245,1245,1245,1245,100
20240514,150300,522044012,1245,1245,1245,1245,0
20240514,150200,522044012,1245,1245,1245,1245,0
20240514,150100,522044012,1245,1245,1245,1245,0
20240514,150000,522044012,1245,1245,1245,1245,0
20240514,145900,522044012,1245,1244,1245,1244,4004
20240514,145800,517061036,1244,1239,1244,1239,2812
20240514,145700,513568520,1239,1239,1239,1239,100
20240514,145600,513444620,1237,1237,1237,1237,0
20240514,145500,513444620,1237,1237,1237,1237,0
20240514,145400,513444620,1237,1237,1237,1237,4951
20240514,145300,507320233,1237,1237,1237,1237,0
20240514,145200,507320233,1237,1237,1237,1237,110
20240514,145100,507184163,1241,1241,1241,1241,10
20240514,145000,507171753,1241,1240,1241,1240,380
20240514,144900,506700213,1241,1240,1241,1240,99
20240514,144800,506577406,1240,1240,1240,1240,30
20240514,144700,506540206,1241,1234,1241,1234,51
20240514,144600,506476922,1241,1230,1241,1230,967
20240514,144500,505287266,1230,1228,1231,1228,4200
20240514,144400,500122039,1228,1235,1235,1226,45409
20240514,144300,444227614,1236,1237,1237,1236,2605
20240514,144200,441006713,1237,1238,1238,1237,2427
20240514,144100,438004171,1242,1242,1242,1242,0
20240514,144000,438004171,1242,1242,1242,1242,0
20240514,143900,438004171,1242,1242,1242,1242,0
20240514,143800,438004171,1242,1242,1242,1242,1
20240514,143700,438002929,1242,1242,1242,1242,1
20240514,143600,438001687,1242,1242,1242,1242,0
20240514,143500,438001687,1242,1241,1242,1241,500
20240514,143400,437381177,1237,1237,1237,1237,0
20240514,143300,437381177,1237,1237,1237,1237,90
20240514,143200,437269847,1241,1241,1241,1241,9
20240514,143100,437258678,1236,1240,1240,1236,4576
20240514,143000,431595709,1241,1241,1241,1241,501
20240514,142900,430973968,1242,1240,1242,1240,1800
20240514,142800,428741966,1238,1240,1240,1238,1001
20240514,142700,427502015,1242,1242,1242,1242,5
20240514,142600,427495805,1239,1239,1239,1239,0
20240514,142500,427495805,1239,1239,1239,1239,220
20240514,142400,427223225,1242,1242,1242,1242,0
20240514,142300,427223225,1242,1243,1243,1242,1001
20240514,142200,425979982,1238,1238,1238,1238,200
20240514,142100,425732382,1238,1238,1238,1238,9200
20240514,142000,414342782,1238,1238,1238,1238,1691
20240514,141900,412249324,1238,1239,1239,1238,220
20240514,141800,411976761,1238,1238,1238,1238,0
20240514,141700,411976761,1238,1238,1238,1238,1
20240514,141600,411975523,1243,1238,1243,1238,22
20240514,141500,411948282,1238,1238,1238,1238,0
20240514,141400,411948282,1238,1238,1238,1238,0
20240514,141300,411948282,1238,1238,1238,1238,3000
20240514,141200,408234282,1236,1236,1236,1236,0
20240514,141100,408234282,1236,1236,1236,1236,0
20240514,141000,408234282,1236,1236,1236,1236,0
20240514,140900,408234282,1236,1244,1244,1236,1001
20240514,140800,406989046,1244,1244,1244,1244,1000
20240514,140700,405745046,1243,1239,1244,1235,11394
20240514,140600,391657998,1239,1240,1240,1239,1256
20240514,140500,390101490,1240,1240,1240,1240,0
20240514,140400,390101490,1240,1243,1243,1240,37
20240514,140300,390055502,1250,1250,1250,1250,0
20240514,140200,390055502,1250,1250,1250,1250,0
20240514,140100,390055502,1250,1250,1250,1250,200
20240514,140000,389805502,1250,1250,1250,1250,0
20240514,135900,389805502,1250,1250,1250,1250,0
20240514,135800,389805502,1250,1244,1250,1244,705
20240514,135700,388928476,1240,1243,1243,1240,5000
20240514,135600,382723567,1244,1244,1244,1244,312
20240514,135500,382335439,1244,1244,1244,1244,0
20240514,135400,382335439,1244,1244,1244,1244,0
20240514,135300,382335439,1244,1244,1244,1244,0
20240514,135200,382335439,1244,1244,1244,1244,0
20240514,135100,382335439,1244,1244,1244,1244,9
20240514,135000,382324243,1244,1250,1250,1244,7747
20240514,134900,372669244,1250,1250,1250,1250,0
20240514,134800,372669244,1250,1250,1250,1250,0
20240514,134700,372669244,1250,1253,1253,1250,1800
20240514,134600,370416844,1254,1254,1254,1254,1000
20240514,134500,369162844,1254,1254,1254,1254,3014
20240514,134400,365383288,1254,1254,1254,1254,0
20240514,134300,365383288,1254,1254,1254,1254,80
20240514,134200,365282968,1254,1254,1254,1254,400
20240514,134100,364781368,1254,1254,1254,1254,0
20240514,134000,364781368,1254,1254,1254,1254,0
20240514,133900,364781368,1254,1254,1254,1254,7106
20240514,133800,355870444,1254,1254,1254,1254,0
20240514,133700,355870444,1254,1254,1254,1254,0
20240514,133600,355870444,1254,1254,1254,1254,0
20240514,133500,355870444,1254,1254,1254,1254,0
20240514,133400,355870444,1254,1254,1254,1254,0
20240514,133300,355870444,1254,1254,1254,1254,0
20240514,133200,355870444,1254,1254,1254,1254,0
20240514,133100,355870444,1254,1254,1254,1254,64
20240514,133000,355790188,1254,1254,1254,1254,0
20240514,132900,355790188,1254,1254,1254,1254,0
20240514,132800,355790188,1254,1254,1254,1254,0
20240514,132700,355790188,1254,1254,1254,1254,0
20240514,132600,355790188,1254,1254,1254,1254,0
20240514,132500,355790188,1254,1254,1254,1254,0
20240514,132400,355790188,1254,1254,1254,1254,0
20240514,132300,355790188,1254,1254,1254,1254,0
20240514,132200,355790188,1254,1254,1254,1254,60
20240514,132100,355714948,1254,1245,1254,1245,15
20240514,132000,355696228,1245,1245,1245,1245,700
20240514,131900,354824728,1254,1254,1254,1254,1
20240514,131800,354823474,1246,1246,1246,1246,1
20240514,131700,354822228,1247,1247,1247,1247,0
20240514,131600,354822228,1247,1247,1247,1247,0
20240514,131500,354822228,1247,1247,1247,1247,38
20240514,131400,354774842,1243,1243,1243,1243,3000
20240514,131300,351045842,1247,1247,1247,1247,62
20240514,131200,350968528,1247,1247,1247,1247,0
20240514,131100,350968528,1247,1247,1247,1247,0
20240514,131000,350968528,1247,1247,1247,1247,0
20240514,130900,350968528,1247,1247,1247,1247,0
20240514,130800,350968528,1247,1247,1247,1247,24
20240514,130700,350938600,1243,1243,1243,1243,8
20240514,130600,350928656,1247,1247,1247,1247,439
20240514,130500,350381223,1242,1244,1244,1242,25000
20240514,130400,319315906,1250,1250,1250,1250,0
20240514,130300,319315906,1250,1250,1250,1250,0
20240514,130200,319315906,1250,1246,1253,1244,5010
20240514,130100,313077994,1255,1255,1255,1255,15
20240514,130000,313059169,1255,1255,1255,1255,65
20240514,125900,312977594,1255,1255,1255,1255,0
20240514,125800,312977594,1255,1255,1255,1255,0
20240514,125700,312977594,1255,1255,1255,1255,5
20240514,125600,312971319,1255,1254,1255,1254,9629
20240514,125500,300896253,1254,1254,1254,1254,442
20240514,125400,300341985,1253,1253,1253,1253,3000
20240514,125300,296582985,1253,1253,1253,1253,0
20240514,125200,296582985,1253,1250,1253,1250,251
20240514,125100,296269232,1250,1250,1250,1250,1100
20240514,125000,294894232,1245,1245,1245,1245,0
20240514,124900,294894232,1245,1245,1245,1245,0
20240514,124800,294894232,1245,1245,1245,1245,2654
20240514,124700,291590002,1245,1245,1245,1245,500
20240514,124600,290967502,1245,1245,1245,1245,0
20240514,124500,290967502,1245,1245,1245,1245,0
20240514,124400,290967502,1245,1245,1245,1245,0
20240514,124300,290967502,1245,1245,1245,1245,2071
20240514,124200,288389107,1245,1245,1245,1245,0
20240514,124100,288389107,1245,1246,1246,1245,3954
20240514,124000,283464870,1253,1252,1253,1252,1710
20240514,123900,281322340,1252,1252,1252,1252,2000
20240514,123800,278818340,1252,1252,1252,1252,10
20240514,123700,278805820,1245,1245,1245,1245,0
20240514,123600,278805820,1245,1245,1245,1245,0
20240514,123500,278805820,1245,1245,1245,1245,0
20240514,123400,278805820,1245,1246,1246,1245,200
20240514,123300,278556720,1253,1253,1253,1253,1
20240514,123200,278555467,1245,1245,1245,1245,100
20240514,123100,278430967,1245,1247,1247,1245,105
20240514,123000,278300164,1253,1253,1253,1253,0
20240514,122900,278300164,1253,1253,1253,1253,0
20240514,122800,278300164,1253,1253,1253,1253,0
20240514,122700,278300164,1253,1253,1253,1253,0
20240514,122600,278300164,1253,1253,1253,1253,0
20240514,122500,278300164,1253,1253,1253,1253,0
20240514,122400,278300164,1253,1253,1253,1253,0
20240514,122300,278300164,1253,1253,1253,1253,0
20240514,122200,278300164,1253,1253,1253,1253,0
20240514,122100,278300164,1253,1253,1253,1253,0
20240514,122000,278300164,1253,1253,1253,1253,0
20240514,121900,278300164,1253,1253,1253,1253,0
20240514,121800,278300164,1253,1253,1253,1253,1
20240514,121700,278298911,1253,1252,1253,1252,203
20240514,121600,278044665,1246,1246,1246,1246,5
20240514,121500,278038435,1252,1252,1252,1246,23
20240514,121400,278009694,1252,1251,1252,1251,8964
20240514,121300,266794956,1251,1251,1251,1251,2
20240514,121200,266792454,1251,1251,1251,1251,3
20240514,121100,266788701,1251,1251,1251,1251,0
20240514,121000,266788701,1251,1251,1251,1251,0
20240514,120900,266788701,1251,1251,1251,1251,0
20240514,120800,266788701,1251,1251,1251,1251,0
20240514,120700,266788701,1251,1251,1251,1251,1
20240514,120600,266787450,1245,1245,1245,1245,0
20240514,120500,266787450,1245,1245,1245,1245,400
20240514,120400,266289450,1251,1251,1251,1251,0
20240514,120300,266289450,1251,1251,1251,1251,0
20240514,120200,266289450,1251,1251,1251,1251,5
20240514,120100,266283195,1251,1251,1251,1251,1143
20240514,120000,264853302,1251,1251,1251,1251,0
20240514,115900,264853302,1251,1251,1251,1251,0
20240514,115800,264853302,1251,1251,1251,1251,0
20240514,115700,264853302,1251,1251,1251,1251,0
20240514,115600,264853302,1251,1251,1251,1251,0
20240514,115500,264853302,1251,1251,1251,1251,3
20240514,115400,264849549,1252,1252,1252,1252,0
20240514,115300,264849549,1252,1252,1252,1252,1
20240514,115200,264848297,1251,1251,1251,1251,3
20240514,115100,264844544,1253,1253,1253,1253,0
20240514,115000,264844544,1253,1253,1253,1253,0
20240514,114900,264844544,1253,1253,1253,1253,0
20240514,114800,264844544,1253,1253,1253,1253,0
20240514,114700,264844544,1253,1253,1253,1253,0
20240514,114600,264844544,1253,1253,1253,1253,0
20240514,114500,264844544,1253,1253,1253,1253,0
20240514,114400,264844544,1253,1253,1253,1253,0
20240514,114300,264844544,1253,1253,1253,1253,0
20240514,114200,264844544,1253,1253,1253,1253,0
20240514,114100,264844544,1253,1253,1253,1253,0
20240514,114000,264844544,1253,1253,1253,1253,0
20240514,113900,264844544,1253,1253,1253,1253,0
20240514,113800,264844544,1253,1253,1253,1253,0
20240514,113700,264844544,1253,1253,1253,1253,0
20240514,113600,264844544,1253,1253,1253,1253,0
20240514,113500,264844544,1253,1253,1253,1253,0
20240514,113400,264844544,1253,1253,1253,1253,300
20240514,113300,264468644,1253,1245,1253,1245,103
20240514,113200,264339609,1253,1245,1253,1245,36
20240514,113100,264294661,1244,1244,1244,1244,0
20240514,113000,264294661,1244,1245,1245,1244,1000
20240514,112900,263050353,1254,1245,1254,1245,1100
20240514,112800,261680044,1253,1253,1253,1253,0
20240514,112700,261680044,1253,1253,1253,1253,0
20240514,112600,261680044,1253,1253,1253,1253,20
20240514,112500,261654984,1253,1253,1253,1253,0
20240514,112400,261654984,1253,1253,1253,1253,1
20240514,112300,261653731,1252,1252,1252,1252,1
20240514,112200,261652479,1244,1244,1244,1244,0
20240514,112100,261652479,1244,1244,1244,1244,0
20240514,112000,261652479,1244,1244,1244,1244,592
20240514,111900,260916031,1244,1244,1244,1244,10
20240514,111800,260903591,1244,1247,1247,1244,4000
20240514,111700,255924288,1255,1255,1255,1255,0
20240514,111600,255924288,1255,1255,1255,1255,0
20240514,111500,255924288,1255,1254,1255,1254,580
20240514,111400,255196888,1255,1255,1255,1255,0
20240514,111300,255196888,1255,1255,1255,1255,0
20240514,111200,255196888,1255,1255,1255,1255,0
20240514,111100,255196888,1255,1255,1255,1255,0
20240514,111000,255196888,1255,1255,1255,1255,0
20240514,110900,255196888,1255,1254,1255,1254,1100
20240514,110800,253817434,1254,1254,1254,1254,0
20240514,110700,253817434,1254,1254,1254,1254,0
20240514,110600,253817434,1254,1254,1254,1254,100
20240514,110500,253692034,1254,1254,1254,1254,0
20240514,110400,253692034,1254,1254,1254,1254,0
20240514,110300,253692034,1254,1254,1254,1254,1097
20240514,110200,252316396,1253,1253,1253,1253,500
20240514,110100,251689896,1253,1253,1253,1253,7
20240514,110000,251681125,1255,1255,1255,1255,0
20240514,105900,251681125,1255,1255,1255,1255,0
20240514,105800,251681125,1255,1255,1255,1255,0
20240514,105700,251681125,1255,1255,1255,1255,0
20240514,105600,251681125,1255,1255,1255,1255,310
20240514,105500,251292075,1255,1255,1255,1255,0
20240514,105400,251292075,1255,1254,1255,1254,7000
20240514,105300,242508175,1255,1255,1255,1255,0
20240514,105200,242508175,1255,1255,1255,1255,0
20240514,105100,242508175,1255,1249,1255,1249,10832
20240514,105000,228932260,1249,1247,1249,1247,300
20240514,104900,228557862,1241,1241,1241,1241,0
20240514,104800,228557862,1241,1241,1241,1241,1
20240514,104700,228556621,1247,1247,1247,1247,0
20240514,104600,228556621,1247,1247,1247,1247,1
20240514,104500,228555374,1248,1248,1248,1248,0
20240514,104400,228555374,1248,1248,1248,1248,0
20240514,104300,228555374,1248,1248,1248,1248,1504
20240514,104200,226678382,1247,1241,1247,1241,302
20240514,104100,226303594,1245,1245,1245,1245,10
20240514,104000,226291144,1245,1235,1245,1235,4303
20240514,103900,220944268,1235,1245,1245,1235,1007
20240514,103800,219700392,1236,1238,1249,1236,3007
20240514,103700,215980160,1238,1249,1249,1237,2135
20240514,103600,213335437,1239,1242,1242,1239,2000
20240514,103500,210856671,1244,1246,1246,1244,2014
20240514,103400,208351238,1251,1251,1251,1251,0
20240514,103300,208351238,1251,1251,1251,1251,0
20240514,103200,208351238,1251,1251,1251,1251,0
20240514,103100,208351238,1251,1251,1251,1251,0
20240514,103000,208351238,1251,1251,1251,1251,0
20240514,102900,208351238,1251,1251,1251,1251,2
20240514,102800,208348736,1251,1251,1251,1251,20
20240514,102700,208323716,1242,1242,1242,1242,0
20240514,102600,208323716,1242,1244,1244,1242,1000
20240514,102500,207080020,1244,1244,1244,1244,0
20240514,102400,207080020,1244,1247,1250,1244,4981
20240514,102300,200859995,1247,1244,1247,1244,1618
20240514,102200,198847173,1247,1244,1247,1244,24
20240514,102100,198817305,1245,1245,1245,1245,1
20240514,102000,198816060,1246,1246,1246,1246,1
20240514,101900,198814814,1240,1246,1254,1240,1200
20240514,101800,197324789,1245,1240,1245,1238,2535
20240514,101700,194185353,1240,1240,1240,1240,1000
20240514,101600,192945353,1246,1246,1246,1240,2345
20240514,101500,190028374,1246,1246,1246,1246,0
20240514,101400,190028374,1246,1246,1246,1246,11
20240514,101300,190014668,1246,1246,1246,1246,15
20240514,101200,189995978,1246,1246,1246,1246,103
20240514,101100,189867640,1242,1246,1246,1242,97
20240514,101000,189746858,1242,1246,1246,1242,1027
20240514,100900,188470379,1243,1246,1246,1243,106
20240514,100800,188338348,1246,1246,1246,1246,15
20240514,100700,188319658,1242,1246,1246,1242,8025
20240514,100600,178330900,1246,1254,1254,1246,1797
20240514,100500,176085636,1253,1250,1253,1246,588
20240514,100400,175350345,1250,1246,1250,1246,102
20240514,100300,175223249,1246,1254,1254,1246,2015
20240514,100200,172708809,1255,1255,1255,1255,16
20240514,100100,172688729,1255,1255,1255,1255,79
20240514,100000,172589584,1252,1252,1252,1252,40
20240514,095900,172539504,1252,1254,1255,1252,742
20240514,095800,171609062,1255,1255,1255,1255,0
20240514,095700,171609062,1255,1255,1255,1255,910
20240514,095600,170467012,1252,1256,1256,1252,143
20240514,095500,170287464,1256,1256,1256,1256,21
20240514,095400,170261088,1256,1256,1256,1256,0
20240514,095300,170261088,1256,1256,1256,1256,7
20240514,095200,170252296,1252,1256,1256,1246,2129
20240514,095100,167597834,1250,1250,1250,1250,500
20240514,095000,166972834,1247,1248,1248,1247,1175
20240514,094900,165507009,1257,1251,1257,1245,5274
20240514,094800,158916585,1265,1254,1265,1252,2001
20240514,094700,156410336,1266,1266,1266,1266,10
20240514,094600,156397676,1266,1266,1266,1266,0
20240514,094500,156397676,1266,1257,1266,1251,4473
20240514,094400,150785867,1269,1269,1269,1269,1
20240514,094300,150784598,1257,1265,1270,1257,21201
20240514,094200,124119664,1275,1275,1275,1275,0
20240514,094100,124119664,1275,1275,1275,1275,0
20240514,094000,124119664,1275,1275,1276,1265,18760
20240514,093900,100374839,1275,1267,1275,1266,1001
20240514,093800,99106610,1276,1276,1276,1276,6
20240514,093700,99098954,1276,1276,1276,1276,34
20240514,093600,99055570,1276,1266,1276,1265,1159
20240514,093500,97587699,1267,1277,1277,1267,1067
20240514,093400,96235478,1275,1276,1278,1275,3609
20240514,093300,91626366,1275,1274,1276,1274,4312
20240514,093200,86127457,1274,1273,1274,1273,1312
20240514,093100,84456521,1273,1269,1273,1269,4772
20240514,093000,78390580,1269,1267,1269,1267,4091
20240514,092900,73200398,1267,1266,1267,1266,1345
20240514,092800,71496716,1267,1267,1267,1267,0
20240514,092700,71496716,1267,1266,1267,1266,2780
20240514,092600,67974500,1266,1266,1266,1266,42
20240514,092500,67921328,1259,1259,1259,1259,2
20240514,092400,67918810,1267,1260,1267,1260,2726
20240514,092300,64484001,1260,1265,1265,1260,5588
20240514,092200,57439986,1265,1264,1265,1264,1509
20240514,092100,55531601,1260,1260,1260,1260,23
20240514,092000,55502621,1265,1265,1265,1265,1503
20240514,091900,53601326,1266,1266,1266,1266,0
20240514,091800,53601326,1266,1265,1266,1265,2976
20240514,091700,49834141,1265,1265,1265,1265,0
20240514,091600,49834141,1265,1265,1265,1265,0
20240514,091500,49834141,1265,1265,1265,1265,3000
20240514,091400,46039141,1265,1265,1266,1265,1008
20240514,091300,44764017,1265,1264,1265,1264,438
20240514,091200,44210079,1264,1259,1264,1259,13031
20240514,091100,27775656,1258,1258,1258,1258,1099
20240514,091000,26393114,1258,1260,1260,1250,2701
20240514,090900,23004776,1254,1256,1256,1254,2563
20240514,090800,19788732,1261,1256,1261,1256,1031
20240514,090700,18493641,1256,1258,1258,1256,2821
20240514,090600,14946553,1262,1262,1262,1262,7
20240514,090500,14937719,1263,1263,1263,1263,0
20240514,090400,14937719,1263,1260,1263,1260,881
20240514,090300,13827509,1260,1261,1261,1260,6269
20240514,090200,5927531,1263,1262,1263,1262,1052
20240514,090100,4599256,1260,1259,1260,1259,406
20240514,090000,4087736,1260,1256,1260,1256,2956