stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,185700,215149485,1430,1430,1430,1430,430
20240516,185600,215149485,1430,1430,1430,1430,0
20240516,185500,215149485,1430,1430,1430,1430,0
20240516,185400,215149485,1430,1430,1430,1430,0
20240516,185300,215149485,1430,1430,1430,1430,0
20240516,185200,215149485,1430,1430,1430,1430,0
20240516,185100,215149485,1430,1430,1430,1430,0
20240516,185000,215149485,1430,1430,1430,1430,0
20240516,184900,215149485,1430,1430,1430,1430,0
20240516,184800,215149485,1430,1430,1430,1430,0
20240516,184700,215149485,1430,1430,1430,1430,0
20240516,184600,215149485,1430,1430,1430,1430,0
20240516,184500,215149485,1430,1430,1430,1430,0
20240516,184400,215149485,1430,1430,1430,1430,0
20240516,184300,215149485,1430,1430,1430,1430,0
20240516,184200,215149485,1430,1430,1430,1430,0
20240516,184100,215149485,1430,1430,1430,1430,0
20240516,184000,215149485,1430,1430,1430,1430,0
20240516,183900,215149485,1430,1430,1430,1430,0
20240516,183800,215149485,1430,1430,1430,1430,0
20240516,183700,215149485,1430,1430,1430,1430,0
20240516,183600,215149485,1430,1430,1430,1430,0
20240516,183500,215149485,1430,1430,1430,1430,0
20240516,183400,215149485,1430,1430,1430,1430,0
20240516,183300,215149485,1430,1430,1430,1430,0
20240516,183200,215149485,1430,1430,1430,1430,0
20240516,183100,215149485,1430,1430,1430,1430,0
20240516,183000,215149485,1430,1430,1430,1430,0
20240516,182900,215149485,1430,1430,1430,1430,0
20240516,182800,215149485,1430,1430,1430,1430,0
20240516,182700,215149485,1430,1430,1430,1430,430
20240516,182600,215149485,1430,1430,1430,1430,0
20240516,182500,215149485,1430,1430,1430,1430,0
20240516,182400,215149485,1430,1430,1430,1430,0
20240516,182300,215149485,1430,1430,1430,1430,0
20240516,182200,215149485,1430,1430,1430,1430,0
20240516,182100,215149485,1430,1430,1430,1430,0
20240516,182000,215149485,1430,1430,1430,1430,0
20240516,181900,215149485,1430,1430,1430,1430,0
20240516,181800,215149485,1430,1430,1430,1430,0
20240516,181700,215149485,1430,1430,1430,1430,0
20240516,181600,215149485,1430,1430,1430,1430,0
20240516,181500,215149485,1430,1430,1430,1430,0
20240516,181400,215149485,1430,1430,1430,1430,0
20240516,181300,215149485,1430,1430,1430,1430,0
20240516,181200,215149485,1430,1430,1430,1430,0
20240516,181100,215149485,1430,1430,1430,1430,0
20240516,181000,215149485,1430,1430,1430,1430,0
20240516,180900,215149485,1430,1430,1430,1430,0
20240516,180800,215149485,1430,1430,1430,1430,0
20240516,180700,215149485,1430,1430,1430,1430,0
20240516,180600,215149485,1430,1430,1430,1430,0
20240516,180500,215149485,1430,1430,1430,1430,0
20240516,180400,215149485,1430,1430,1430,1430,0
20240516,180300,215149485,1430,1430,1430,1430,0
20240516,180200,215149485,1430,1430,1430,1430,0
20240516,180100,215149485,1430,1430,1430,1430,0
20240516,180000,215149485,1430,1430,1430,1430,0
20240516,175900,215149485,1430,1430,1430,1430,0
20240516,175800,215149485,1430,1430,1430,1430,0
20240516,175700,215149485,1430,1430,1430,1430,430
20240516,175600,215149485,1430,1430,1430,1430,0
20240516,175500,215149485,1430,1430,1430,1430,0
20240516,175400,215149485,1430,1430,1430,1430,0
20240516,175300,215149485,1430,1430,1430,1430,0
20240516,175200,215149485,1430,1430,1430,1430,0
20240516,175100,215149485,1430,1430,1430,1430,0
20240516,175000,215149485,1430,1430,1430,1430,0
20240516,174900,215149485,1430,1430,1430,1430,0
20240516,174800,215149485,1430,1430,1430,1430,0
20240516,174700,215149485,1430,1430,1430,1430,0
20240516,174600,215149485,1430,1430,1430,1430,0
20240516,174500,215149485,1430,1430,1430,1430,0
20240516,174400,215149485,1430,1430,1430,1430,0
20240516,174300,215149485,1430,1430,1430,1430,0
20240516,174200,215149485,1430,1430,1430,1430,0
20240516,174100,215149485,1430,1430,1430,1430,0
20240516,174000,215149485,1430,1430,1430,1430,0
20240516,173900,215149485,1430,1430,1430,1430,0
20240516,173800,215149485,1430,1430,1430,1430,0
20240516,173700,215149485,1430,1430,1430,1430,0
20240516,173600,215149485,1430,1430,1430,1430,0
20240516,173500,215149485,1430,1430,1430,1430,0
20240516,173400,215149485,1430,1430,1430,1430,0
20240516,173300,215149485,1430,1430,1430,1430,0
20240516,173200,215149485,1430,1430,1430,1430,0
20240516,173100,215149485,1430,1430,1430,1430,0
20240516,173000,215149485,1430,1430,1430,1430,0
20240516,172900,215149485,1430,1430,1430,1430,0
20240516,172800,215149485,1430,1430,1430,1430,0
20240516,172700,215149485,1430,1430,1430,1430,430
20240516,172600,215149485,1430,1430,1430,1430,0
20240516,172500,215149485,1430,1430,1430,1430,0
20240516,172400,215149485,1430,1430,1430,1430,0
20240516,172300,215149485,1430,1430,1430,1430,0
20240516,172200,215149485,1430,1430,1430,1430,0
20240516,172100,215149485,1430,1430,1430,1430,0
20240516,172000,215149485,1430,1430,1430,1430,0
20240516,171900,215149485,1430,1430,1430,1430,0
20240516,171800,215149485,1430,1430,1430,1430,0
20240516,171700,215149485,1430,1430,1430,1430,0
20240516,171600,215149485,1430,1430,1430,1430,0
20240516,171500,215149485,1430,1430,1430,1430,0
20240516,171400,215149485,1430,1430,1430,1430,0
20240516,171300,215149485,1430,1430,1430,1430,0
20240516,171200,215149485,1430,1430,1430,1430,0
20240516,171100,215149485,1430,1430,1430,1430,0
20240516,171000,215149485,1430,1430,1430,1430,0
20240516,170900,215149485,1430,1430,1430,1430,0
20240516,170800,215149485,1430,1430,1430,1430,0
20240516,170700,215149485,1430,1430,1430,1430,0
20240516,170600,215149485,1430,1430,1430,1430,0
20240516,170500,215149485,1430,1430,1430,1430,0
20240516,170400,215149485,1430,1430,1430,1430,0
20240516,170300,215149485,1430,1430,1430,1430,0
20240516,170200,215149485,1430,1430,1430,1430,0
20240516,170100,215149485,1430,1430,1430,1430,0
20240516,170000,215149485,1430,1430,1430,1430,0
20240516,165900,215149485,1430,1430,1430,1430,0
20240516,165800,215149485,1430,1430,1430,1430,0
20240516,165700,215149485,1430,1430,1430,1430,430
20240516,165600,215149485,1430,1430,1430,1430,0
20240516,165500,215149485,1430,1430,1430,1430,0
20240516,165400,215149485,1430,1430,1430,1430,0
20240516,165300,215149485,1430,1430,1430,1430,0
20240516,165200,215149485,1430,1430,1430,1430,0
20240516,165100,215149485,1430,1430,1430,1430,0
20240516,165000,215149485,1430,1430,1430,1430,0
20240516,164900,215149485,1430,1430,1430,1430,0
20240516,164800,215149485,1430,1430,1430,1430,0
20240516,164700,215149485,1430,1430,1430,1430,0
20240516,164600,215149485,1430,1430,1430,1430,0
20240516,164500,215149485,1430,1430,1430,1430,0
20240516,164400,215149485,1430,1430,1430,1430,0
20240516,164300,215149485,1430,1430,1430,1430,0
20240516,164200,215149485,1430,1430,1430,1430,0
20240516,164100,215149485,1430,1430,1430,1430,0
20240516,164000,215149485,1430,1430,1430,1430,0
20240516,163900,215149485,1430,1430,1430,1430,0
20240516,163800,215149485,1430,1430,1430,1430,0
20240516,163700,215149485,1430,1430,1430,1430,0
20240516,163600,215149485,1430,1430,1430,1430,0
20240516,163500,215149485,1430,1430,1430,1430,0
20240516,163400,215149485,1430,1430,1430,1430,0
20240516,163300,215149485,1430,1430,1430,1430,0
20240516,163200,215149485,1430,1430,1430,1430,0
20240516,163100,215149485,1430,1430,1430,1430,0
20240516,163000,215149485,1430,1430,1430,1430,0
20240516,162900,215149485,1430,1430,1430,1430,0
20240516,162800,215149485,1430,1430,1430,1430,0
20240516,162700,215149485,1430,1430,1430,1430,430
20240516,162600,215149485,1430,1430,1430,1430,0
20240516,162500,215149485,1430,1430,1430,1430,0
20240516,162400,215149485,1430,1430,1430,1430,0
20240516,162300,215149485,1430,1430,1430,1430,0
20240516,162200,215149485,1430,1430,1430,1430,0
20240516,162100,215149485,1430,1430,1430,1430,0
20240516,162000,215149485,1430,1430,1430,1430,0
20240516,161900,215149485,1430,1430,1430,1430,0
20240516,161800,215149485,1430,1430,1430,1430,0
20240516,161700,215149485,1430,1430,1430,1430,0
20240516,161600,215149485,1430,1430,1430,1430,0
20240516,161500,215149485,1430,1430,1430,1430,0
20240516,161400,215149485,1430,1430,1430,1430,0
20240516,161300,215149485,1430,1430,1430,1430,0
20240516,161200,215149485,1430,1430,1430,1430,0
20240516,161100,215149485,1430,1430,1430,1430,0
20240516,161000,215149485,1430,1430,1430,1430,0
20240516,160900,215149485,1430,1430,1430,1430,0
20240516,160800,215149485,1430,1430,1430,1430,0
20240516,160700,215149485,1430,1430,1430,1430,0
20240516,160600,215149485,1430,1430,1430,1430,0
20240516,160500,215149485,1430,1430,1430,1430,0
20240516,160400,215149485,1430,1430,1430,1430,0
20240516,160300,215149485,1430,1430,1430,1430,0
20240516,160200,215149485,1430,1430,1430,1430,0
20240516,160100,215149485,1430,1430,1430,1430,0
20240516,160000,215149485,1430,1430,1430,1430,0
20240516,155900,215149485,1430,1430,1430,1430,0
20240516,155800,215149485,1430,1430,1430,1430,0
20240516,155700,215149485,1430,1430,1430,1430,430
20240516,155600,215149485,1430,1430,1430,1430,0
20240516,155500,215149485,1430,1430,1430,1430,0
20240516,155400,215149485,1430,1430,1430,1430,0
20240516,155300,215149485,1430,1430,1430,1430,0
20240516,155200,215149485,1430,1430,1430,1430,0
20240516,155100,215149485,1430,1430,1430,1430,0
20240516,155000,215149485,1430,1430,1430,1430,0
20240516,154900,215149485,1430,1430,1430,1430,0
20240516,154800,215149485,1430,1430,1430,1430,0
20240516,154700,215149485,1430,1430,1430,1430,0
20240516,154600,215149485,1430,1430,1430,1430,0
20240516,154500,215149485,1430,1430,1430,1430,0
20240516,154400,215149485,1430,1430,1430,1430,0
20240516,154300,215149485,1430,1430,1430,1430,0
20240516,154200,215149485,1430,1430,1430,1430,0
20240516,154100,215149485,1430,1430,1430,1430,0
20240516,154000,215149485,1430,1430,1430,1430,0
20240516,153900,215149485,1430,1430,1430,1430,0
20240516,153800,215149485,1430,1430,1430,1430,0
20240516,153700,215149485,1430,1430,1430,1430,0
20240516,153600,215149485,1430,1430,1430,1430,0
20240516,153500,215149485,1430,1430,1430,1430,0
20240516,153400,215149485,1430,1430,1430,1430,0
20240516,153300,215149485,1430,1430,1430,1430,0
20240516,153200,215149485,1430,1430,1430,1430,0
20240516,153100,215149485,1430,1430,1430,1430,0
20240516,153000,215149485,1430,1430,1430,1430,430
20240516,152900,214534585,1424,1424,1424,1424,0
20240516,152800,214534585,1424,1424,1424,1424,0
20240516,152700,214534585,1424,1424,1424,1424,0
20240516,152600,214534585,1424,1424,1424,1424,0
20240516,152500,214534585,1424,1424,1424,1424,0
20240516,152400,214534585,1424,1424,1424,1424,0
20240516,152300,214534585,1424,1424,1424,1424,0
20240516,152200,214534585,1424,1424,1424,1424,0
20240516,152100,214534585,1424,1424,1424,1424,0
20240516,152000,214534585,1424,1424,1424,1424,0
20240516,151900,214534585,1424,1424,1424,1424,30
20240516,151800,214491865,1424,1424,1424,1424,215
20240516,151700,214185705,1425,1425,1425,1425,10
20240516,151600,214171455,1425,1424,1431,1424,125
20240516,151500,213993348,1432,1432,1432,1432,0
20240516,151400,213993348,1432,1432,1432,1432,0
20240516,151300,213993348,1432,1432,1432,1432,5
20240516,151200,213986188,1424,1432,1432,1424,240
20240516,151100,213643628,1424,1424,1424,1424,140
20240516,151000,213444268,1433,1425,1433,1425,82
20240516,150900,213327330,1436,1436,1436,1436,0
20240516,150800,213327330,1436,1436,1436,1424,60
20240516,150700,213241300,1437,1436,1437,1436,55
20240516,150600,213162314,1423,1437,1437,1423,225
20240516,150500,212840739,1437,1435,1437,1435,2529
20240516,150400,209209295,1436,1423,1436,1423,3433
20240516,150300,204295783,1422,1422,1422,1422,547
20240516,150200,203517949,1422,1422,1422,1422,100
20240516,150100,203375749,1424,1424,1424,1424,0
20240516,150000,203375749,1424,1424,1424,1424,150
20240516,145900,203162149,1424,1423,1424,1423,796
20240516,145800,202028649,1423,1423,1423,1423,18
20240516,145700,202003035,1423,1423,1423,1423,578
20240516,145600,201180541,1424,1424,1424,1424,20
20240516,145500,201152061,1422,1424,1424,1422,1594
20240516,145400,198882941,1425,1424,1425,1424,144
20240516,145300,198677745,1425,1425,1425,1425,70
20240516,145200,198577995,1425,1427,1427,1425,716
20240516,145100,197557022,1427,1427,1427,1427,1
20240516,145000,197555595,1427,1427,1427,1427,0
20240516,144900,197555595,1427,1427,1427,1427,0
20240516,144800,197555595,1427,1427,1427,1427,100
20240516,144700,197412895,1427,1427,1427,1427,102
20240516,144600,197267341,1426,1426,1426,1426,129
20240516,144500,197083387,1426,1426,1426,1426,0
20240516,144400,197083387,1426,1425,1426,1425,310
20240516,144300,196641424,1425,1425,1425,1425,3
20240516,144200,196637149,1425,1425,1425,1425,0
20240516,144100,196637149,1425,1425,1425,1425,100
20240516,144000,196494649,1423,1423,1423,1423,0
20240516,143900,196494649,1423,1423,1423,1423,206
20240516,143800,196201511,1425,1425,1425,1425,0
20240516,143700,196201511,1425,1425,1425,1425,0
20240516,143600,196201511,1425,1425,1425,1425,0
20240516,143500,196201511,1425,1425,1425,1425,2
20240516,143400,196198661,1425,1423,1425,1423,215
20240516,143300,195892416,1423,1423,1423,1423,0
20240516,143200,195892416,1423,1423,1423,1423,15
20240516,143100,195871071,1423,1423,1423,1423,37
20240516,143000,195818420,1424,1424,1424,1424,64
20240516,142900,195727284,1424,1424,1424,1424,0
20240516,142800,195727284,1424,1424,1424,1424,561
20240516,142700,194928420,1423,1423,1423,1423,0
20240516,142600,194928420,1423,1423,1423,1423,0
20240516,142500,194928420,1423,1423,1423,1423,0
20240516,142400,194928420,1423,1423,1423,1423,0
20240516,142300,194928420,1423,1423,1423,1423,100
20240516,142200,194786120,1423,1423,1423,1423,0
20240516,142100,194786120,1423,1423,1423,1423,0
20240516,142000,194786120,1423,1425,1425,1423,2467
20240516,141900,191274768,1425,1425,1425,1425,346
20240516,141800,190781718,1427,1427,1427,1427,76
20240516,141700,190673266,1426,1426,1426,1426,0
20240516,141600,190673266,1426,1426,1426,1426,0
20240516,141500,190673266,1426,1426,1426,1426,127
20240516,141400,190492164,1426,1426,1426,1426,100
20240516,141300,190349564,1426,1427,1427,1426,112
20240516,141200,190189791,1427,1427,1427,1427,0
20240516,141100,190189791,1427,1427,1427,1427,301
20240516,141000,189760264,1426,1426,1426,1426,0
20240516,140900,189760264,1426,1426,1426,1426,0
20240516,140800,189760264,1426,1426,1426,1426,0
20240516,140700,189760264,1426,1426,1426,1426,0
20240516,140600,189760264,1426,1426,1426,1426,0
20240516,140500,189760264,1426,1426,1426,1426,1900
20240516,140400,187050864,1426,1426,1426,1426,1
20240516,140300,187049438,1429,1429,1429,1429,168
20240516,140200,186809366,1429,1431,1431,1429,2747
20240516,140100,182881913,1431,1432,1432,1431,211
20240516,140000,182579801,1432,1435,1435,1432,894
20240516,135900,181299016,1435,1435,1435,1435,16
20240516,135800,181276056,1435,1435,1435,1433,126
20240516,135700,181095356,1435,1434,1435,1434,554
20240516,135600,180300368,1433,1434,1434,1433,269
20240516,135500,179914707,1433,1433,1433,1433,0
20240516,135400,179914707,1433,1430,1433,1430,129
20240516,135300,179729858,1430,1430,1430,1430,324
20240516,135200,179266538,1434,1434,1434,1434,348
20240516,135100,178767506,1435,1434,1435,1434,708
20240516,135000,177752224,1434,1434,1434,1434,2
20240516,134900,177749356,1430,1430,1430,1430,0
20240516,134800,177749356,1430,1430,1430,1430,28
20240516,134700,177709316,1434,1434,1434,1434,2
20240516,134600,177706448,1435,1430,1435,1430,1288
20240516,134500,175858721,1431,1429,1431,1429,869
20240516,134400,174616151,1428,1427,1428,1427,25
20240516,134300,174580472,1427,1425,1427,1425,631
20240516,134200,173680396,1425,1423,1425,1423,7121
20240516,134100,163534767,1423,1422,1423,1422,1581
20240516,134000,161285653,1421,1422,1422,1421,375
20240516,133900,160752428,1421,1421,1421,1421,0
20240516,133800,160752428,1421,1421,1421,1421,457
20240516,133700,160103031,1421,1420,1421,1420,100
20240516,133600,159960989,1414,1414,1414,1414,0
20240516,133500,159960989,1414,1414,1414,1414,0
20240516,133400,159960989,1414,1414,1414,1414,50
20240516,133300,159890289,1420,1420,1420,1420,0
20240516,133200,159890289,1420,1420,1420,1420,0
20240516,133100,159890289,1420,1420,1420,1420,300
20240516,133000,159464289,1420,1420,1420,1420,0
20240516,132900,159464289,1420,1420,1420,1420,100
20240516,132800,159322289,1420,1420,1420,1420,0
20240516,132700,159322289,1420,1420,1420,1420,0
20240516,132600,159322289,1420,1420,1420,1420,0
20240516,132500,159322289,1420,1420,1420,1420,0
20240516,132400,159322289,1420,1420,1420,1420,0
20240516,132300,159322289,1420,1419,1420,1419,6000
20240516,132200,150803911,1420,1420,1420,1420,0
20240516,132100,150803911,1420,1419,1420,1419,100
20240516,132000,150661912,1420,1420,1420,1420,0
20240516,131900,150661912,1420,1420,1420,1420,0
20240516,131800,150661912,1420,1419,1420,1419,400
20240516,131700,150094027,1412,1412,1412,1412,3
20240516,131600,150089791,1419,1419,1419,1419,400
20240516,131500,149522191,1410,1410,1410,1410,0
20240516,131400,149522191,1410,1410,1410,1410,0
20240516,131300,149522191,1410,1410,1410,1410,0
20240516,131200,149522191,1410,1414,1414,1410,743
20240516,131100,148473677,1414,1414,1414,1414,0
20240516,131000,148473677,1414,1414,1414,1414,0
20240516,130900,148473677,1414,1414,1414,1414,0
20240516,130800,148473677,1414,1414,1414,1414,0
20240516,130700,148473677,1414,1414,1414,1414,0
20240516,130600,148473677,1414,1414,1414,1414,0
20240516,130500,148473677,1414,1414,1414,1414,0
20240516,130400,148473677,1414,1414,1414,1414,0
20240516,130300,148473677,1414,1414,1414,1414,0
20240516,130200,148473677,1414,1414,1414,1414,1
20240516,130100,148472263,1414,1414,1414,1414,0
20240516,130000,148472263,1414,1417,1417,1414,11
20240516,125900,148456682,1419,1417,1419,1417,4
20240516,125800,148451008,1420,1420,1420,1420,4
20240516,125700,148445328,1420,1420,1420,1420,0
20240516,125600,148445328,1420,1420,1420,1420,50
20240516,125500,148374328,1420,1420,1420,1420,560
20240516,125400,147579128,1420,1420,1420,1420,1
20240516,125300,147577708,1420,1418,1420,1418,100
20240516,125200,147435890,1418,1418,1418,1418,0
20240516,125100,147435890,1418,1418,1418,1418,50
20240516,125000,147364990,1418,1417,1418,1417,400
20240516,124900,146798128,1411,1411,1411,1411,0
20240516,124800,146798128,1411,1411,1411,1411,0
20240516,124700,146798128,1411,1412,1412,1411,200
20240516,124600,146515782,1416,1416,1416,1416,0
20240516,124500,146515782,1416,1416,1416,1416,0
20240516,124400,146515782,1416,1416,1416,1416,0
20240516,124300,146515782,1416,1416,1416,1416,0
20240516,124200,146515782,1416,1416,1416,1416,10
20240516,124100,146501622,1411,1411,1411,1411,133
20240516,124000,146313959,1411,1412,1412,1411,35
20240516,123900,146264564,1416,1416,1416,1416,1
20240516,123800,146263148,1417,1417,1417,1417,0
20240516,123700,146263148,1417,1417,1417,1417,1
20240516,123600,146261731,1411,1411,1411,1411,0
20240516,123500,146261731,1411,1411,1411,1411,1
20240516,123400,146260320,1417,1417,1417,1417,15
20240516,123300,146239065,1411,1411,1411,1411,0
20240516,123200,146239065,1411,1411,1411,1411,0
20240516,123100,146239065,1411,1411,1411,1411,42
20240516,123000,146179803,1409,1409,1409,1409,0
20240516,122900,146179803,1409,1409,1409,1409,0
20240516,122800,146179803,1409,1409,1409,1409,0
20240516,122700,146179803,1409,1409,1409,1409,201
20240516,122600,145896594,1409,1409,1409,1409,0
20240516,122500,145896594,1409,1409,1409,1409,0
20240516,122400,145896594,1409,1409,1409,1409,0
20240516,122300,145896594,1409,1409,1409,1409,2977
20240516,122200,141702001,1409,1409,1409,1409,118
20240516,122100,141535739,1409,1409,1409,1409,0
20240516,122000,141535739,1409,1409,1409,1409,1435
20240516,121900,139513824,1411,1411,1411,1411,0
20240516,121800,139513824,1411,1411,1411,1411,0
20240516,121700,139513824,1411,1411,1411,1411,0
20240516,121600,139513824,1411,1411,1411,1410,886
20240516,121500,138263856,1411,1411,1411,1411,0
20240516,121400,138263856,1411,1411,1411,1411,0
20240516,121300,138263856,1411,1411,1411,1411,3
20240516,121200,138259623,1410,1410,1410,1410,0
20240516,121100,138259623,1410,1410,1410,1410,0
20240516,121000,138259623,1410,1410,1410,1410,0
20240516,120900,138259623,1410,1410,1410,1410,0
20240516,120800,138259623,1410,1410,1410,1410,0
20240516,120700,138259623,1410,1412,1412,1410,1000
20240516,120600,136849470,1411,1411,1411,1411,0
20240516,120500,136849470,1411,1411,1411,1411,0
20240516,120400,136849470,1411,1411,1411,1411,0
20240516,120300,136849470,1411,1411,1411,1411,13
20240516,120200,136831127,1410,1410,1410,1410,0
20240516,120100,136831127,1410,1410,1410,1410,400
20240516,120000,136267127,1419,1419,1419,1419,0
20240516,115900,136267127,1419,1414,1419,1414,395
20240516,115800,135707471,1410,1410,1410,1410,0
20240516,115700,135707471,1410,1410,1410,1410,0
20240516,115600,135707471,1410,1410,1410,1410,0
20240516,115500,135707471,1410,1410,1410,1410,0
20240516,115400,135707471,1410,1414,1414,1410,160
20240516,115300,135481397,1411,1411,1411,1411,59
20240516,115200,135398148,1412,1412,1412,1412,0
20240516,115100,135398148,1412,1412,1412,1412,0
20240516,115000,135398148,1412,1412,1412,1412,300
20240516,114900,134974548,1412,1412,1412,1412,1
20240516,114800,134973136,1410,1410,1410,1410,0
20240516,114700,134973136,1410,1410,1410,1410,0
20240516,114600,134973136,1410,1410,1410,1410,1
20240516,114500,134971726,1407,1407,1407,1407,0
20240516,114400,134971726,1407,1407,1407,1407,0
20240516,114300,134971726,1407,1407,1407,1407,0
20240516,114200,134971726,1407,1407,1407,1407,0
20240516,114100,134971726,1407,1407,1407,1407,0
20240516,114000,134971726,1407,1407,1407,1407,0
20240516,113900,134971726,1407,1407,1407,1407,0
20240516,113800,134971726,1407,1407,1407,1407,0
20240516,113700,134971726,1407,1407,1407,1407,5
20240516,113600,134964691,1407,1407,1407,1407,0
20240516,113500,134964691,1407,1407,1407,1407,13
20240516,113400,134946400,1407,1407,1407,1407,0
20240516,113300,134946400,1407,1408,1408,1407,1107
20240516,113200,133387751,1408,1408,1408,1408,1000
20240516,113100,131979751,1408,1408,1408,1408,0
20240516,113000,131979751,1408,1408,1408,1408,6
20240516,112900,131971303,1422,1418,1422,1405,17020
20240516,112800,108010479,1422,1422,1422,1422,0
20240516,112700,108010479,1422,1417,1422,1417,562
20240516,112600,107214075,1422,1422,1422,1422,0
20240516,112500,107214075,1422,1422,1422,1422,137
20240516,112400,107019261,1422,1422,1422,1422,0
20240516,112300,107019261,1422,1422,1422,1422,20
20240516,112200,106990821,1423,1423,1423,1423,2591
20240516,112100,103303828,1424,1424,1424,1424,0
20240516,112000,103303828,1424,1424,1424,1424,0
20240516,111900,103303828,1424,1424,1424,1424,1
20240516,111800,103302404,1423,1422,1423,1422,2409
20240516,111700,99874460,1421,1421,1421,1421,0
20240516,111600,99874460,1421,1421,1421,1421,0
20240516,111500,99874460,1421,1418,1421,1418,3764
20240516,111400,94531465,1417,1410,1417,1410,251
20240516,111300,94176498,1415,1415,1415,1415,0
20240516,111200,94176498,1415,1412,1415,1412,845
20240516,111100,92981051,1412,1412,1412,1412,424
20240516,111000,92382363,1415,1415,1415,1415,0
20240516,110900,92382363,1415,1415,1415,1415,1
20240516,110800,92380948,1412,1412,1412,1412,0
20240516,110700,92380948,1412,1412,1412,1412,0
20240516,110600,92380948,1412,1412,1412,1412,0
20240516,110500,92380948,1412,1412,1412,1412,1
20240516,110400,92379536,1415,1415,1415,1415,0
20240516,110300,92379536,1415,1415,1415,1415,0
20240516,110200,92379536,1415,1415,1415,1415,0
20240516,110100,92379536,1415,1415,1415,1415,0
20240516,110000,92379536,1415,1415,1415,1415,5
20240516,105900,92372461,1415,1412,1415,1412,49
20240516,105800,92303246,1412,1408,1412,1408,379
20240516,105700,91768414,1408,1409,1409,1408,121
20240516,105600,91598025,1409,1409,1409,1409,100
20240516,105500,91457125,1409,1409,1409,1409,100
20240516,105400,91316225,1408,1408,1408,1408,100
20240516,105300,91175425,1408,1408,1408,1408,100
20240516,105200,91034625,1408,1410,1410,1408,280
20240516,105100,90640025,1406,1406,1406,1406,0
20240516,105000,90640025,1406,1406,1406,1406,0
20240516,104900,90640025,1406,1406,1406,1406,0
20240516,104800,90640025,1406,1406,1406,1406,0
20240516,104700,90640025,1406,1406,1406,1406,0
20240516,104600,90640025,1406,1406,1406,1406,0
20240516,104500,90640025,1406,1406,1406,1406,0
20240516,104400,90640025,1406,1407,1407,1406,1152
20240516,104300,89020017,1407,1407,1407,1407,0
20240516,104200,89020017,1407,1408,1408,1407,27
20240516,104100,88982015,1407,1408,1408,1407,985
20240516,104000,87595638,1408,1410,1410,1408,312
20240516,103900,87155731,1410,1411,1411,1410,1014
20240516,103800,85725973,1414,1414,1414,1414,8
20240516,103700,85714661,1414,1414,1414,1414,5
20240516,103600,85707591,1414,1414,1414,1414,0
20240516,103500,85707591,1414,1414,1414,1414,21
20240516,103400,85677897,1414,1414,1414,1414,1
20240516,103300,85676483,1415,1415,1415,1415,0
20240516,103200,85676483,1415,1415,1415,1415,300
20240516,103100,85251983,1410,1412,1412,1410,1047
20240516,103000,83775059,1410,1410,1410,1410,0
20240516,102900,83775059,1410,1410,1410,1410,941
20240516,102800,82448249,1410,1410,1410,1410,0
20240516,102700,82448249,1410,1410,1410,1410,0
20240516,102600,82448249,1410,1410,1410,1410,1
20240516,102500,82446839,1410,1410,1410,1410,0
20240516,102400,82446839,1410,1410,1410,1410,0
20240516,102300,82446839,1410,1410,1410,1410,20
20240516,102200,82418639,1410,1410,1410,1410,0
20240516,102100,82418639,1410,1410,1410,1410,0
20240516,102000,82418639,1410,1410,1410,1410,0
20240516,101900,82418639,1410,1410,1410,1410,24
20240516,101800,82384799,1410,1410,1410,1410,0
20240516,101700,82384799,1410,1410,1410,1410,100
20240516,101600,82243799,1410,1410,1410,1410,40
20240516,101500,82187399,1410,1410,1415,1410,1480
20240516,101400,80094010,1414,1414,1414,1414,0
20240516,101300,80094010,1414,1414,1414,1414,1
20240516,101200,80092596,1414,1414,1414,1414,0
20240516,101100,80092596,1414,1414,1414,1414,0
20240516,101000,80092596,1414,1414,1414,1414,0
20240516,100900,80092596,1414,1414,1414,1414,9
20240516,100800,80079870,1415,1414,1415,1414,1021
20240516,100700,78636155,1414,1414,1414,1414,5
20240516,100600,78629085,1414,1414,1414,1414,14
20240516,100500,78609289,1414,1414,1414,1414,3
20240516,100400,78605047,1410,1410,1410,1410,0
20240516,100300,78605047,1410,1410,1410,1410,0
20240516,100200,78605047,1410,1410,1410,1410,0
20240516,100100,78605047,1410,1410,1410,1410,10
20240516,100000,78590947,1409,1409,1409,1409,0
20240516,095900,78590947,1409,1412,1412,1408,1509
20240516,095800,76463307,1412,1412,1412,1412,10
20240516,095700,76449187,1410,1410,1410,1410,0
20240516,095600,76449187,1410,1410,1410,1410,0
20240516,095500,76449187,1410,1410,1410,1410,0
20240516,095400,76449187,1410,1410,1412,1410,4
20240516,095300,76443545,1412,1412,1412,1412,727
20240516,095200,75417021,1410,1410,1410,1410,0
20240516,095100,75417021,1410,1409,1410,1409,441
20240516,095000,74795216,1409,1409,1409,1409,0
20240516,094900,74795216,1409,1409,1409,1409,0
20240516,094800,74795216,1409,1409,1409,1409,1
20240516,094700,74793807,1409,1409,1409,1409,1
20240516,094600,74792398,1409,1409,1409,1409,225
20240516,094500,74475373,1410,1410,1410,1410,1
20240516,094400,74473963,1410,1409,1410,1409,593
20240516,094300,73637926,1406,1408,1408,1406,1618
20240516,094200,71362935,1409,1409,1409,1409,10
20240516,094100,71348845,1409,1409,1409,1409,2
20240516,094000,71346027,1410,1410,1410,1410,0
20240516,093900,71346027,1410,1410,1410,1410,0
20240516,093800,71346027,1410,1410,1410,1405,827
20240516,093700,70183183,1410,1410,1410,1410,9
20240516,093600,70170493,1406,1406,1406,1406,34
20240516,093500,70122689,1405,1405,1405,1405,0
20240516,093400,70122689,1405,1405,1405,1405,0
20240516,093300,70122689,1405,1405,1405,1405,2000
20240516,093200,67312689,1407,1407,1407,1407,0
20240516,093100,67312689,1407,1407,1407,1407,362
20240516,093000,66803355,1407,1407,1407,1407,395
20240516,092900,66247590,1407,1407,1407,1407,0
20240516,092800,66247590,1407,1407,1407,1407,1000
20240516,092700,64840590,1407,1407,1407,1407,5
20240516,092600,64833555,1410,1410,1410,1410,0
20240516,092500,64833555,1410,1406,1410,1404,2222
20240516,092400,61710891,1406,1407,1407,1406,2095
20240516,092300,58764109,1407,1408,1408,1407,780
20240516,092200,57666288,1408,1408,1408,1408,359
20240516,092100,57160816,1410,1410,1410,1410,0
20240516,092000,57160816,1410,1410,1410,1410,105
20240516,091900,57012766,1408,1407,1408,1407,105
20240516,091800,56864941,1407,1407,1407,1407,89
20240516,091700,56739718,1407,1410,1410,1407,1624
20240516,091600,54453243,1410,1410,1410,1410,172
20240516,091500,54210723,1410,1410,1410,1410,0
20240516,091400,54210723,1410,1410,1410,1410,0
20240516,091300,54210723,1410,1411,1411,1410,498
20240516,091200,53508492,1415,1415,1415,1415,59
20240516,091100,53425007,1415,1410,1415,1410,2489
20240516,091000,49904462,1410,1410,1410,1410,8
20240516,090900,49893182,1410,1410,1410,1410,4
20240516,090800,49887542,1410,1404,1410,1403,3371
20240516,090700,45153542,1404,1408,1408,1404,797
20240516,090600,44033141,1408,1410,1410,1408,977
20240516,090500,42657489,1408,1416,1416,1408,10242
20240516,090400,28195883,1420,1420,1420,1417,6309
20240516,090300,19253606,1420,1423,1423,1420,1050
20240516,090200,17760909,1425,1429,1429,1425,101
20240516,090100,17616585,1429,1430,1444,1429,3291
20240516,090000,12883001,1430,1422,1430,1419,9049