stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190200,529207230,978,978,978,978,16117
20240516,190100,529207230,978,978,978,978,0
20240516,190000,529207230,978,978,978,978,0
20240516,185900,529207230,978,978,978,978,0
20240516,185800,529207230,978,978,978,978,0
20240516,185700,529207230,978,978,978,978,0
20240516,185600,529207230,978,978,978,978,0
20240516,185500,529207230,978,978,978,978,0
20240516,185400,529207230,978,978,978,978,0
20240516,185300,529207230,978,978,978,978,0
20240516,185200,529207230,978,978,978,978,0
20240516,185100,529207230,978,978,978,978,0
20240516,185000,529207230,978,978,978,978,0
20240516,184900,529207230,978,978,978,978,0
20240516,184800,529207230,978,978,978,978,0
20240516,184700,529207230,978,978,978,978,0
20240516,184600,529207230,978,978,978,978,0
20240516,184500,529207230,978,978,978,978,0
20240516,184400,529207230,978,978,978,978,0
20240516,184300,529207230,978,978,978,978,0
20240516,184200,529207230,978,978,978,978,0
20240516,184100,529207230,978,978,978,978,0
20240516,184000,529207230,978,978,978,978,0
20240516,183900,529207230,978,978,978,978,0
20240516,183800,529207230,978,978,978,978,0
20240516,183700,529207230,978,978,978,978,0
20240516,183600,529207230,978,978,978,978,0
20240516,183500,529207230,978,978,978,978,0
20240516,183400,529207230,978,978,978,978,0
20240516,183300,529207230,978,978,978,978,0
20240516,183200,529207230,978,978,978,978,16117
20240516,183100,529207230,978,978,978,978,0
20240516,183000,529207230,978,978,978,978,0
20240516,182900,529207230,978,978,978,978,0
20240516,182800,529207230,978,978,978,978,0
20240516,182700,529207230,978,978,978,978,0
20240516,182600,529207230,978,978,978,978,0
20240516,182500,529207230,978,978,978,978,0
20240516,182400,529207230,978,978,978,978,0
20240516,182300,529207230,978,978,978,978,0
20240516,182200,529207230,978,978,978,978,0
20240516,182100,529207230,978,978,978,978,0
20240516,182000,529207230,978,978,978,978,0
20240516,181900,529207230,978,978,978,978,0
20240516,181800,529207230,978,978,978,978,0
20240516,181700,529207230,978,978,978,978,0
20240516,181600,529207230,978,978,978,978,0
20240516,181500,529207230,978,978,978,978,0
20240516,181400,529207230,978,978,978,978,0
20240516,181300,529207230,978,978,978,978,0
20240516,181200,529207230,978,978,978,978,0
20240516,181100,529207230,978,978,978,978,0
20240516,181000,529207230,978,978,978,978,0
20240516,180900,529207230,978,978,978,978,0
20240516,180800,529207230,978,978,978,978,0
20240516,180700,529207230,978,978,978,978,0
20240516,180600,529207230,978,978,978,978,0
20240516,180500,529207230,978,978,978,978,0
20240516,180400,529207230,978,978,978,978,0
20240516,180300,529207230,978,978,978,978,0
20240516,180200,529207230,978,978,978,978,16117
20240516,180100,529207230,978,978,978,978,0
20240516,180000,529207230,978,978,978,978,0
20240516,175900,529207230,978,978,978,978,0
20240516,175800,529207230,978,978,978,978,0
20240516,175700,529207230,978,978,978,978,0
20240516,175600,529207230,978,978,978,978,0
20240516,175500,529207230,978,978,978,978,0
20240516,175400,529207230,978,978,978,978,0
20240516,175300,529207230,978,978,978,978,0
20240516,175200,529207230,978,978,978,978,0
20240516,175100,529207230,978,978,978,978,0
20240516,175000,529207230,978,978,978,978,0
20240516,174900,529207230,978,978,978,978,0
20240516,174800,529207230,978,978,978,978,0
20240516,174700,529207230,978,978,978,978,0
20240516,174600,529207230,978,978,978,978,0
20240516,174500,529207230,978,978,978,978,0
20240516,174400,529207230,978,978,978,978,0
20240516,174300,529207230,978,978,978,978,0
20240516,174200,529207230,978,978,978,978,0
20240516,174100,529207230,978,978,978,978,0
20240516,174000,529207230,978,978,978,978,0
20240516,173900,529207230,978,978,978,978,0
20240516,173800,529207230,978,978,978,978,0
20240516,173700,529207230,978,978,978,978,0
20240516,173600,529207230,978,978,978,978,0
20240516,173500,529207230,978,978,978,978,0
20240516,173400,529207230,978,978,978,978,0
20240516,173300,529207230,978,978,978,978,0
20240516,173200,529207230,978,978,978,978,16117
20240516,173100,529207230,978,978,978,978,0
20240516,173000,529207230,978,978,978,978,0
20240516,172900,529207230,978,978,978,978,0
20240516,172800,529207230,978,978,978,978,0
20240516,172700,529207230,978,978,978,978,0
20240516,172600,529207230,978,978,978,978,0
20240516,172500,529207230,978,978,978,978,0
20240516,172400,529207230,978,978,978,978,0
20240516,172300,529207230,978,978,978,978,0
20240516,172200,529207230,978,978,978,978,0
20240516,172100,529207230,978,978,978,978,0
20240516,172000,529207230,978,978,978,978,0
20240516,171900,529207230,978,978,978,978,0
20240516,171800,529207230,978,978,978,978,0
20240516,171700,529207230,978,978,978,978,0
20240516,171600,529207230,978,978,978,978,0
20240516,171500,529207230,978,978,978,978,0
20240516,171400,529207230,978,978,978,978,0
20240516,171300,529207230,978,978,978,978,0
20240516,171200,529207230,978,978,978,978,0
20240516,171100,529207230,978,978,978,978,0
20240516,171000,529207230,978,978,978,978,0
20240516,170900,529207230,978,978,978,978,0
20240516,170800,529207230,978,978,978,978,0
20240516,170700,529207230,978,978,978,978,0
20240516,170600,529207230,978,978,978,978,0
20240516,170500,529207230,978,978,978,978,0
20240516,170400,529207230,978,978,978,978,0
20240516,170300,529207230,978,978,978,978,0
20240516,170200,529207230,978,978,978,978,16117
20240516,170100,529207230,978,978,978,978,0
20240516,170000,529207230,978,978,978,978,0
20240516,165900,529207230,978,978,978,978,0
20240516,165800,529207230,978,978,978,978,0
20240516,165700,529207230,978,978,978,978,0
20240516,165600,529207230,978,978,978,978,0
20240516,165500,529207230,978,978,978,978,0
20240516,165400,529207230,978,978,978,978,0
20240516,165300,529207230,978,978,978,978,0
20240516,165200,529207230,978,978,978,978,0
20240516,165100,529207230,978,978,978,978,0
20240516,165000,529207230,978,978,978,978,0
20240516,164900,529207230,978,978,978,978,0
20240516,164800,529207230,978,978,978,978,0
20240516,164700,529207230,978,978,978,978,0
20240516,164600,529207230,978,978,978,978,0
20240516,164500,529207230,978,978,978,978,0
20240516,164400,529207230,978,978,978,978,0
20240516,164300,529207230,978,978,978,978,0
20240516,164200,529207230,978,978,978,978,0
20240516,164100,529207230,978,978,978,978,0
20240516,164000,529207230,978,978,978,978,0
20240516,163900,529207230,978,978,978,978,0
20240516,163800,529207230,978,978,978,978,0
20240516,163700,529207230,978,978,978,978,0
20240516,163600,529207230,978,978,978,978,0
20240516,163500,529207230,978,978,978,978,0
20240516,163400,529207230,978,978,978,978,0
20240516,163300,529207230,978,978,978,978,0
20240516,163200,529207230,978,978,978,978,16117
20240516,163100,529207230,978,978,978,978,0
20240516,163000,529207230,978,978,978,978,0
20240516,162900,529207230,978,978,978,978,0
20240516,162800,529207230,978,978,978,978,0
20240516,162700,529207230,978,978,978,978,0
20240516,162600,529207230,978,978,978,978,0
20240516,162500,529207230,978,978,978,978,0
20240516,162400,529207230,978,978,978,978,0
20240516,162300,529207230,978,978,978,978,0
20240516,162200,529207230,978,978,978,978,0
20240516,162100,529207230,978,978,978,978,0
20240516,162000,529207230,978,978,978,978,0
20240516,161900,529207230,978,978,978,978,0
20240516,161800,529207230,978,978,978,978,0
20240516,161700,529207230,978,978,978,978,0
20240516,161600,529207230,978,978,978,978,0
20240516,161500,529207230,978,978,978,978,0
20240516,161400,529207230,978,978,978,978,0
20240516,161300,529207230,978,978,978,978,0
20240516,161200,529207230,978,978,978,978,0
20240516,161100,529207230,978,978,978,978,0
20240516,161000,529207230,978,978,978,978,0
20240516,160900,529207230,978,978,978,978,0
20240516,160800,529207230,978,978,978,978,0
20240516,160700,529207230,978,978,978,978,0
20240516,160600,529207230,978,978,978,978,0
20240516,160500,529207230,978,978,978,978,0
20240516,160400,529207230,978,978,978,978,0
20240516,160300,529207230,978,978,978,978,0
20240516,160200,529207230,978,978,978,978,16117
20240516,160100,529207230,978,978,978,978,0
20240516,160000,529207230,978,978,978,978,0
20240516,155900,529207230,978,978,978,978,0
20240516,155800,529207230,978,978,978,978,0
20240516,155700,529207230,978,978,978,978,0
20240516,155600,529207230,978,978,978,978,0
20240516,155500,529207230,978,978,978,978,0
20240516,155400,529207230,978,978,978,978,0
20240516,155300,529207230,978,978,978,978,0
20240516,155200,529207230,978,978,978,978,0
20240516,155100,529207230,978,978,978,978,0
20240516,155000,529207230,978,978,978,978,0
20240516,154900,529207230,978,978,978,978,0
20240516,154800,529207230,978,978,978,978,0
20240516,154700,529207230,978,978,978,978,0
20240516,154600,529207230,978,978,978,978,0
20240516,154500,529207230,978,978,978,978,0
20240516,154400,529207230,978,978,978,978,0
20240516,154300,529207230,978,978,978,978,0
20240516,154200,529207230,978,978,978,978,0
20240516,154100,529207230,978,978,978,978,0
20240516,154000,529207230,978,978,978,978,0
20240516,153900,529207230,978,978,978,978,0
20240516,153800,529207230,978,978,978,978,0
20240516,153700,529207230,978,978,978,978,0
20240516,153600,529207230,978,978,978,978,0
20240516,153500,529207230,978,978,978,978,0
20240516,153400,529207230,978,978,978,978,0
20240516,153300,529207230,978,978,978,978,0
20240516,153200,529207230,978,978,978,978,16117
20240516,153100,529207230,978,978,978,978,0
20240516,153000,529207230,978,978,978,978,16117
20240516,152900,513444804,983,983,983,983,0
20240516,152800,513444804,983,983,983,983,0
20240516,152700,513444804,983,983,983,983,0
20240516,152600,513444804,983,983,983,983,0
20240516,152500,513444804,983,983,983,983,0
20240516,152400,513444804,983,983,983,983,0
20240516,152300,513444804,983,983,983,983,0
20240516,152200,513444804,983,983,983,983,0
20240516,152100,513444804,983,983,983,983,0
20240516,152000,513444804,983,983,983,983,0
20240516,151900,513444804,983,983,983,980,703
20240516,151800,512754962,980,980,980,980,1504
20240516,151700,511281042,980,983,983,980,107
20240516,151600,511176129,980,979,983,979,954
20240516,151500,510241556,980,979,980,978,4456
20240516,151400,505880662,979,980,980,979,108
20240516,151300,505774829,979,981,981,979,3477
20240516,151200,502366591,981,981,984,980,1256
20240516,151100,501134462,981,985,985,981,971
20240516,151000,500179511,985,983,985,980,32659
20240516,150900,468149627,983,985,985,983,9648
20240516,150800,458665546,984,985,986,984,12424
20240516,150700,446439187,985,986,986,985,562
20240516,150600,445885375,986,986,986,985,615
20240516,150500,445279305,985,985,987,984,890
20240516,150400,444402496,987,987,987,987,800
20240516,150300,443612896,987,987,987,984,6498
20240516,150200,437215768,987,986,987,986,1246
20240516,150100,435987049,986,986,986,986,117
20240516,150000,435871687,986,986,986,986,22
20240516,145900,435849995,986,986,986,986,2119
20240516,145800,433760661,986,987,987,986,551
20240516,145700,433216868,987,987,987,987,1002
20240516,145600,432227894,987,987,987,987,105
20240516,145500,432124259,987,988,988,987,768
20240516,145400,431365719,988,989,989,985,313
20240516,145300,431057110,989,988,989,986,89
20240516,145200,430969345,985,990,990,985,18122
20240516,145100,413116346,989,987,989,987,9
20240516,145000,413107447,990,987,990,987,18
20240516,144900,413089678,987,987,987,987,110
20240516,144800,412981108,987,987,987,987,245
20240516,144700,412739293,987,989,989,986,24352
20240516,144600,388691005,989,992,992,989,38352
20240516,144500,350743916,990,992,992,990,5911
20240516,144400,344890235,992,992,992,992,150
20240516,144300,344741435,992,992,992,992,0
20240516,144200,344741435,992,992,992,992,0
20240516,144100,344741435,992,992,992,992,253
20240516,144000,344490459,990,992,992,990,4001
20240516,143900,340526672,991,991,991,991,50
20240516,143800,340477122,992,992,992,992,8
20240516,143700,340469186,992,992,992,992,100
20240516,143600,340369986,991,992,992,991,128
20240516,143500,340243136,992,992,992,992,0
20240516,143400,340243136,992,992,992,991,1002
20240516,143300,339249153,991,991,992,991,1016
20240516,143200,338242296,992,992,992,992,8
20240516,143100,338234360,992,992,992,992,100
20240516,143000,338135160,992,992,992,992,0
20240516,142900,338135160,992,992,992,992,0
20240516,142800,338135160,992,992,992,992,1
20240516,142700,338134168,990,991,991,990,10666
20240516,142600,327574428,991,992,992,991,327
20240516,142500,327250357,992,992,992,991,10002
20240516,142400,317338373,991,991,991,991,0
20240516,142300,317338373,991,991,991,991,13075
20240516,142200,304381048,992,992,992,992,4
20240516,142100,304377080,991,992,992,991,1085
20240516,142000,303300842,992,992,992,992,2000
20240516,141900,301316842,992,992,992,992,1071
20240516,141800,300254410,992,992,992,992,1
20240516,141700,300253418,992,992,992,992,114
20240516,141600,300140330,992,992,992,992,36
20240516,141500,300104618,991,991,991,991,10000
20240516,141400,290194618,991,991,991,991,7
20240516,141300,290187681,993,994,994,993,133
20240516,141200,290055511,991,991,994,991,3003
20240516,141100,287079535,993,992,993,992,142
20240516,141000,286938661,992,992,992,991,18596
20240516,140900,268494786,993,993,993,993,2347
20240516,140800,266164215,993,993,993,993,5000
20240516,140700,261199215,993,993,993,993,0
20240516,140600,261199215,993,993,993,993,5
20240516,140500,261194250,993,994,994,993,63
20240516,140400,261131673,994,994,994,994,0
20240516,140300,261131673,994,994,994,994,0
20240516,140200,261131673,994,994,994,994,30
20240516,140100,261101853,994,994,994,994,4
20240516,140000,261097877,994,994,994,994,5
20240516,135900,261092907,993,993,993,993,0
20240516,135800,261092907,993,993,993,993,72
20240516,135700,261021411,993,993,993,993,0
20240516,135600,261021411,993,993,993,993,800
20240516,135500,260227011,994,994,994,994,1
20240516,135400,260226017,992,993,993,992,1088
20240516,135300,259146146,993,993,993,993,0
20240516,135200,259146146,993,993,993,993,0
20240516,135100,259146146,993,993,993,993,0
20240516,135000,259146146,993,993,993,993,0
20240516,134900,259146146,993,993,993,993,0
20240516,134800,259146146,993,993,993,993,1587
20240516,134700,257570255,994,994,994,994,300
20240516,134600,257272055,993,993,993,993,0
20240516,134500,257272055,993,994,994,993,1076
20240516,134400,256203037,994,994,994,994,0
20240516,134300,256203037,994,994,994,994,2
20240516,134200,256201049,994,994,994,994,6
20240516,134100,256195085,994,994,994,994,4
20240516,134000,256191109,994,994,994,994,3
20240516,133900,256188127,995,995,995,995,0
20240516,133800,256188127,995,995,995,995,1
20240516,133700,256187132,995,995,995,995,5
20240516,133600,256182157,993,996,996,993,73
20240516,133500,256109665,996,996,996,996,0
20240516,133400,256109665,996,996,996,996,1
20240516,133300,256108669,996,996,996,996,0
20240516,133200,256108669,996,996,996,996,0
20240516,133100,256108669,996,996,996,996,0
20240516,133000,256108669,996,996,996,996,100
20240516,132900,256009069,996,996,996,996,8
20240516,132800,256001101,996,996,996,996,0
20240516,132700,256001101,996,996,996,996,0
20240516,132600,256001101,996,996,996,996,0
20240516,132500,256001101,996,996,996,996,66
20240516,132400,255935365,993,993,993,993,0
20240516,132300,255935365,993,993,993,993,0
20240516,132200,255935365,993,994,994,993,1445
20240516,132100,254500408,996,996,996,996,5
20240516,132000,254495428,996,996,996,996,0
20240516,131900,254495428,996,996,996,996,10
20240516,131800,254485468,996,996,996,996,0
20240516,131700,254485468,996,996,996,996,0
20240516,131600,254485468,996,996,996,996,201
20240516,131500,254285272,996,993,996,993,9346
20240516,131400,245004664,993,994,994,993,664
20240516,131300,244345102,994,994,994,994,0
20240516,131200,244345102,994,994,994,994,4891
20240516,131100,239483448,994,994,994,994,45
20240516,131000,239438718,994,994,994,994,91
20240516,130900,239348264,994,994,994,994,77
20240516,130800,239271726,994,994,994,994,0
20240516,130700,239271726,994,994,994,994,9
20240516,130600,239262780,994,993,994,993,2000
20240516,130500,237274793,993,993,993,993,993
20240516,130400,236288744,993,993,993,993,11
20240516,130300,236277821,992,993,993,992,6351
20240516,130200,229973278,994,994,994,994,341
20240516,130100,229634324,994,994,994,994,600
20240516,130000,229037924,996,996,996,996,100
20240516,125900,228938324,996,996,996,996,0
20240516,125800,228938324,996,996,996,996,2
20240516,125700,228936332,996,996,996,996,0
20240516,125600,228936332,996,996,996,996,4
20240516,125500,228932348,994,994,994,994,0
20240516,125400,228932348,994,994,994,994,5
20240516,125300,228927378,994,994,994,994,0
20240516,125200,228927378,994,994,994,994,166
20240516,125100,228762374,994,994,994,994,1000
20240516,125000,227768374,994,994,994,994,0
20240516,124900,227768374,994,994,994,994,0
20240516,124800,227768374,994,994,994,994,0
20240516,124700,227768374,994,994,994,994,0
20240516,124600,227768374,994,994,994,994,433
20240516,124500,227337972,995,996,996,995,1777
20240516,124400,225568357,996,996,996,996,40
20240516,124300,225528517,996,996,996,996,4
20240516,124200,225524533,995,995,995,995,2589
20240516,124100,222948478,996,996,996,996,0
20240516,124000,222948478,996,996,996,996,66
20240516,123900,222882742,996,996,996,996,4044
20240516,123800,218854918,996,995,996,995,2239
20240516,123700,216627111,995,995,995,995,61
20240516,123600,216566416,995,995,995,995,0
20240516,123500,216566416,995,995,995,995,10
20240516,123400,216556466,993,993,993,993,0
20240516,123300,216556466,993,993,993,993,0
20240516,123200,216556466,993,993,993,993,0
20240516,123100,216556466,993,993,993,993,0
20240516,123000,216556466,993,993,993,993,40
20240516,122900,216516746,994,995,995,994,2133
20240516,122800,214396129,995,995,995,995,85
20240516,122700,214311554,995,995,995,995,805
20240516,122600,213510579,994,994,994,994,0
20240516,122500,213510579,994,994,994,994,0
20240516,122400,213510579,994,995,995,994,4
20240516,122300,213506600,995,995,995,995,0
20240516,122200,213506600,995,995,995,995,200
20240516,122100,213307600,995,995,995,995,0
20240516,122000,213307600,995,996,996,995,503
20240516,121900,212806715,996,996,996,996,600
20240516,121800,212209115,996,996,996,996,0
20240516,121700,212209115,996,996,996,996,0
20240516,121600,212209115,996,996,996,996,100
20240516,121500,212109515,996,996,996,996,0
20240516,121400,212109515,996,996,996,996,1
20240516,121300,212108519,996,994,996,994,5
20240516,121200,212103543,994,996,996,994,891
20240516,121100,211217811,994,996,996,994,76
20240516,121000,211142192,994,994,994,994,500
20240516,120900,210645192,994,994,994,994,4
20240516,120800,210641216,996,996,996,996,11
20240516,120700,210630260,993,993,993,993,7
20240516,120600,210623309,992,992,992,992,0
20240516,120500,210623309,992,992,992,992,0
20240516,120400,210623309,992,995,995,992,4883
20240516,120300,205778148,996,996,996,996,6
20240516,120200,205772172,996,996,996,996,0
20240516,120100,205772172,996,993,996,992,3002
20240516,120000,202793234,993,993,993,993,0
20240516,115900,202793234,993,994,994,993,422
20240516,115800,202374167,994,994,994,994,1517
20240516,115700,200866269,995,995,995,995,0
20240516,115600,200866269,995,996,996,995,17
20240516,115500,200849342,996,996,996,996,200
20240516,115400,200650142,996,996,996,996,0
20240516,115300,200650142,996,996,996,996,395
20240516,115200,200256722,996,996,996,996,0
20240516,115100,200256722,996,996,996,996,2
20240516,115000,200254730,996,995,996,995,328
20240516,114900,199928369,994,994,994,994,0
20240516,114800,199928369,994,994,994,994,0
20240516,114700,199928369,994,994,994,994,0
20240516,114600,199928369,994,994,994,994,0
20240516,114500,199928369,994,994,995,994,7216
20240516,114400,192751665,994,994,994,994,70
20240516,114300,192682085,994,994,994,994,0
20240516,114200,192682085,994,994,994,994,60
20240516,114100,192622445,993,993,993,993,200
20240516,114000,192423845,993,993,993,993,736
20240516,113900,191692997,994,994,994,994,30
20240516,113800,191663177,994,994,994,994,10
20240516,113700,191653237,994,993,994,993,704
20240516,113600,190953965,994,994,994,994,0
20240516,113500,190953965,994,993,994,993,303
20240516,113400,190653083,994,994,994,994,0
20240516,113300,190653083,994,994,994,994,100
20240516,113200,190553683,994,994,994,994,98
20240516,113100,190456271,994,994,994,994,100
20240516,113000,190356871,993,993,993,993,30
20240516,112900,190327081,994,994,994,994,2
20240516,112800,190325093,994,994,994,994,111
20240516,112700,190214759,992,993,994,992,2250
20240516,112600,187982044,993,993,993,993,0
20240516,112500,187982044,993,994,994,993,1936
20240516,112400,186059587,994,994,994,994,0
20240516,112300,186059587,994,994,994,994,990
20240516,112200,185075527,994,994,994,994,1015
20240516,112100,184066617,994,994,994,994,54
20240516,112000,184012941,994,994,994,994,4
20240516,111900,184008965,995,995,995,995,0
20240516,111800,184008965,995,995,995,993,6122
20240516,111700,177929811,995,995,995,995,0
20240516,111600,177929811,995,995,995,995,1
20240516,111500,177928816,995,995,995,995,22
20240516,111400,177906926,995,995,995,995,0
20240516,111300,177906926,995,995,995,995,0
20240516,111200,177906926,995,995,995,995,600
20240516,111100,177309926,995,995,995,993,22
20240516,111000,177288076,994,995,995,994,593
20240516,110900,176698623,995,995,995,995,30
20240516,110800,176668773,995,995,995,995,0
20240516,110700,176668773,995,995,995,995,0
20240516,110600,176668773,995,995,995,995,1000
20240516,110500,175673773,995,995,995,995,891
20240516,110400,174787228,995,995,995,995,51
20240516,110300,174736483,994,994,994,994,0
20240516,110200,174736483,994,994,994,994,10
20240516,110100,174726543,993,993,993,993,4
20240516,110000,174722571,993,993,995,993,505
20240516,105900,174221104,993,993,993,993,1
20240516,105800,174220111,995,995,995,995,9
20240516,105700,174211156,995,995,995,994,54
20240516,105600,174157430,994,995,995,994,3
20240516,105500,174154446,995,995,995,995,10
20240516,105400,174144496,995,995,995,995,0
20240516,105300,174144496,995,995,995,993,5302
20240516,105200,168879481,995,995,995,995,0
20240516,105100,168879481,995,995,995,995,28
20240516,105000,168851621,995,995,995,995,15
20240516,104900,168836696,994,994,994,994,216
20240516,104800,168621992,995,995,995,995,0
20240516,104700,168621992,995,995,995,994,26
20240516,104600,168596125,994,995,995,994,1378
20240516,104500,167226392,995,995,995,995,500
20240516,104400,166728892,996,995,996,995,21
20240516,104300,166707996,996,996,996,996,20
20240516,104200,166688076,996,996,996,996,0
20240516,104100,166688076,996,996,996,996,41
20240516,104000,166647240,996,996,996,996,1
20240516,103900,166646244,996,995,996,995,128
20240516,103800,166518883,995,995,995,995,1
20240516,103700,166517888,996,996,996,996,20
20240516,103600,166497968,996,996,996,996,5
20240516,103500,166492988,996,995,996,995,3520
20240516,103400,162987588,996,996,996,996,2
20240516,103300,162985596,994,995,995,994,39
20240516,103200,162946829,996,996,996,996,1
20240516,103100,162945833,996,996,996,996,0
20240516,103000,162945833,996,996,996,996,2
20240516,102900,162943841,995,995,995,995,0
20240516,102800,162943841,995,995,995,995,154
20240516,102700,162790611,995,995,995,995,3
20240516,102600,162787626,993,994,996,993,1048
20240516,102500,161746599,993,993,993,993,1128
20240516,102400,160626495,994,994,994,994,173
20240516,102300,160454533,994,994,994,994,9
20240516,102200,160445587,994,994,994,994,1
20240516,102100,160444593,996,996,996,996,5
20240516,102000,160439613,996,993,996,993,42
20240516,101900,160397904,996,993,996,993,599
20240516,101800,159803088,993,993,993,993,3
20240516,101700,159800109,993,993,993,992,2378
20240516,101600,157440688,993,993,993,993,50
20240516,101500,157391038,992,992,992,992,1346
20240516,101400,156055806,992,992,992,992,1000
20240516,101300,155063806,993,993,993,993,1147
20240516,101200,153924835,993,993,993,993,120
20240516,101100,153805675,993,993,993,993,0
20240516,101000,153805675,993,993,993,993,1517
20240516,100900,152299294,993,993,993,993,3000
20240516,100800,149320294,992,993,993,992,569
20240516,100700,148755832,993,993,993,992,573
20240516,100600,148187402,992,993,993,992,864
20240516,100500,147330296,993,993,993,992,2343
20240516,100400,145005881,993,993,993,993,3683
20240516,100300,141348662,993,994,994,993,2025
20240516,100200,139337775,995,996,996,995,110
20240516,100100,139228265,996,996,996,996,27
20240516,100000,139201373,996,996,996,996,18
20240516,095900,139183445,993,996,996,993,838
20240516,095800,138351176,996,996,996,996,20
20240516,095700,138331256,996,995,996,995,19
20240516,095600,138312341,993,994,994,993,38
20240516,095500,138274597,994,994,994,994,3000
20240516,095400,135292597,994,995,995,994,441
20240516,095300,134853841,995,993,995,993,36
20240516,095200,134818023,992,992,992,992,5800
20240516,095100,129064423,995,995,995,993,8057
20240516,095000,121063553,995,995,995,995,0
20240516,094900,121063553,995,995,995,995,58
20240516,094800,121005843,995,995,995,995,55
20240516,094700,120951118,995,995,995,995,2422
20240516,094600,118541228,995,995,995,994,1505
20240516,094500,117045113,995,994,995,994,259
20240516,094400,116787455,994,994,994,994,0
20240516,094300,116787455,994,995,995,994,1854
20240516,094200,114943573,996,996,996,996,0
20240516,094100,114943573,996,996,996,996,31
20240516,094000,114912697,996,996,996,996,47
20240516,093900,114865885,995,995,995,995,552
20240516,093800,114316645,995,996,996,995,6734
20240516,093700,107615581,996,996,996,996,711
20240516,093600,106907425,996,996,996,996,6
20240516,093500,106901449,996,995,996,995,10358
20240516,093400,96584979,995,998,998,995,1009
20240516,093300,95580987,995,995,995,995,0
20240516,093200,95580987,995,995,995,995,107
20240516,093100,95474522,995,995,995,995,57
20240516,093000,95417807,995,995,995,995,354
20240516,092900,95065577,995,995,995,995,1211
20240516,092800,93860632,999,999,999,999,17
20240516,092700,93843649,995,995,995,995,0
20240516,092600,93843649,995,995,995,995,0
20240516,092500,93843649,995,999,999,995,30001
20240516,092400,63992435,999,999,999,999,41
20240516,092300,63951476,994,994,999,994,1950
20240516,092200,62003731,994,994,994,994,887
20240516,092100,61122053,994,995,995,994,794
20240516,092000,60332123,1000,1000,1000,1000,0
20240516,091900,60332123,1000,1000,1000,1000,100
20240516,091800,60232123,1000,1000,1000,1000,1
20240516,091700,60231123,994,995,995,994,23719
20240516,091600,36633582,995,996,996,995,2255
20240516,091500,34389271,997,996,997,995,14002
20240516,091400,20454044,999,998,999,997,130
20240516,091300,20324313,998,998,998,998,1183
20240516,091200,19143679,998,998,998,998,817
20240516,091100,18328313,998,999,999,996,1856
20240516,091000,16479187,999,1000,1000,999,30
20240516,090900,16449216,1000,999,1000,999,161
20240516,090800,16288225,999,1000,1000,996,2007
20240516,090700,14289246,1000,1000,1000,1000,120
20240516,090600,14169246,1000,1000,1000,1000,10
20240516,090500,14159246,1000,1000,1000,1000,1
20240516,090400,14158246,1000,1000,1000,991,7595
20240516,090300,6608045,1000,998,1000,998,372
20240516,090200,6236780,1000,1001,1001,999,2420
20240516,090100,3815000,1000,1000,1000,1000,1413
20240516,090000,2402000,1000,1000,1000,1000,1314