stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190300,245362843,1669,1669,1669,1669,2508
20240513,190200,245362843,1669,1669,1669,1669,0
20240513,190100,245362843,1669,1669,1669,1669,0
20240513,190000,245362843,1669,1669,1669,1669,0
20240513,185900,245362843,1669,1669,1669,1669,0
20240513,185800,245362843,1669,1669,1669,1669,0
20240513,185700,245362843,1669,1669,1669,1669,0
20240513,185600,245362843,1669,1669,1669,1669,0
20240513,185500,245362843,1669,1669,1669,1669,0
20240513,185400,245362843,1669,1669,1669,1669,0
20240513,185300,245362843,1669,1669,1669,1669,0
20240513,185200,245362843,1669,1669,1669,1669,0
20240513,185100,245362843,1669,1669,1669,1669,0
20240513,185000,245362843,1669,1669,1669,1669,0
20240513,184900,245362843,1669,1669,1669,1669,0
20240513,184800,245362843,1669,1669,1669,1669,0
20240513,184700,245362843,1669,1669,1669,1669,0
20240513,184600,245362843,1669,1669,1669,1669,0
20240513,184500,245362843,1669,1669,1669,1669,0
20240513,184400,245362843,1669,1669,1669,1669,0
20240513,184300,245362843,1669,1669,1669,1669,0
20240513,184200,245362843,1669,1669,1669,1669,0
20240513,184100,245362843,1669,1669,1669,1669,0
20240513,184000,245362843,1669,1669,1669,1669,0
20240513,183900,245362843,1669,1669,1669,1669,0
20240513,183800,245362843,1669,1669,1669,1669,0
20240513,183700,245362843,1669,1669,1669,1669,0
20240513,183600,245362843,1669,1669,1669,1669,0
20240513,183500,245362843,1669,1669,1669,1669,0
20240513,183400,245362843,1669,1669,1669,1669,0
20240513,183300,245362843,1669,1669,1669,1669,2508
20240513,183200,245362843,1669,1669,1669,1669,0
20240513,183100,245362843,1669,1669,1669,1669,0
20240513,183000,245362843,1669,1669,1669,1669,0
20240513,182900,245362843,1669,1669,1669,1669,0
20240513,182800,245362843,1669,1669,1669,1669,0
20240513,182700,245362843,1669,1669,1669,1669,0
20240513,182600,245362843,1669,1669,1669,1669,0
20240513,182500,245362843,1669,1669,1669,1669,0
20240513,182400,245362843,1669,1669,1669,1669,0
20240513,182300,245362843,1669,1669,1669,1669,0
20240513,182200,245362843,1669,1669,1669,1669,0
20240513,182100,245362843,1669,1669,1669,1669,0
20240513,182000,245362843,1669,1669,1669,1669,0
20240513,181900,245362843,1669,1669,1669,1669,0
20240513,181800,245362843,1669,1669,1669,1669,0
20240513,181700,245362843,1669,1669,1669,1669,0
20240513,181600,245362843,1669,1669,1669,1669,0
20240513,181500,245362843,1669,1669,1669,1669,0
20240513,181400,245362843,1669,1669,1669,1669,0
20240513,181300,245362843,1669,1669,1669,1669,0
20240513,181200,245362843,1669,1669,1669,1669,0
20240513,181100,245362843,1669,1669,1669,1669,0
20240513,181000,245362843,1669,1669,1669,1669,0
20240513,180900,245362843,1669,1669,1669,1669,0
20240513,180800,245362843,1669,1669,1669,1669,0
20240513,180700,245362843,1669,1669,1669,1669,0
20240513,180600,245362843,1669,1669,1669,1669,0
20240513,180500,245362843,1669,1669,1669,1669,0
20240513,180400,245362843,1669,1669,1669,1669,0
20240513,180300,245362843,1669,1669,1669,1669,2508
20240513,180200,245362843,1669,1669,1669,1669,0
20240513,180100,245362843,1669,1669,1669,1669,0
20240513,180000,245362843,1669,1669,1669,1669,0
20240513,175900,245362843,1669,1669,1669,1669,0
20240513,175800,245362843,1669,1669,1669,1669,0
20240513,175700,245362843,1669,1669,1669,1669,0
20240513,175600,245362843,1669,1669,1669,1669,0
20240513,175500,245362843,1669,1669,1669,1669,0
20240513,175400,245362843,1669,1669,1669,1669,0
20240513,175300,245362843,1669,1669,1669,1669,0
20240513,175200,245362843,1669,1669,1669,1669,0
20240513,175100,245362843,1669,1669,1669,1669,0
20240513,175000,245362843,1669,1669,1669,1669,0
20240513,174900,245362843,1669,1669,1669,1669,0
20240513,174800,245362843,1669,1669,1669,1669,0
20240513,174700,245362843,1669,1669,1669,1669,0
20240513,174600,245362843,1669,1669,1669,1669,0
20240513,174500,245362843,1669,1669,1669,1669,0
20240513,174400,245362843,1669,1669,1669,1669,0
20240513,174300,245362843,1669,1669,1669,1669,0
20240513,174200,245362843,1669,1669,1669,1669,0
20240513,174100,245362843,1669,1669,1669,1669,0
20240513,174000,245362843,1669,1669,1669,1669,0
20240513,173900,245362843,1669,1669,1669,1669,0
20240513,173800,245362843,1669,1669,1669,1669,0
20240513,173700,245362843,1669,1669,1669,1669,0
20240513,173600,245362843,1669,1669,1669,1669,0
20240513,173500,245362843,1669,1669,1669,1669,0
20240513,173400,245362843,1669,1669,1669,1669,0
20240513,173300,245362843,1669,1669,1669,1669,2508
20240513,173200,245362843,1669,1669,1669,1669,0
20240513,173100,245362843,1669,1669,1669,1669,0
20240513,173000,245362843,1669,1669,1669,1669,0
20240513,172900,245362843,1669,1669,1669,1669,0
20240513,172800,245362843,1669,1669,1669,1669,0
20240513,172700,245362843,1669,1669,1669,1669,0
20240513,172600,245362843,1669,1669,1669,1669,0
20240513,172500,245362843,1669,1669,1669,1669,0
20240513,172400,245362843,1669,1669,1669,1669,0
20240513,172300,245362843,1669,1669,1669,1669,0
20240513,172200,245362843,1669,1669,1669,1669,0
20240513,172100,245362843,1669,1669,1669,1669,0
20240513,172000,245362843,1669,1669,1669,1669,0
20240513,171900,245362843,1669,1669,1669,1669,0
20240513,171800,245362843,1669,1669,1669,1669,0
20240513,171700,245362843,1669,1669,1669,1669,0
20240513,171600,245362843,1669,1669,1669,1669,0
20240513,171500,245362843,1669,1669,1669,1669,0
20240513,171400,245362843,1669,1669,1669,1669,0
20240513,171300,245362843,1669,1669,1669,1669,0
20240513,171200,245362843,1669,1669,1669,1669,0
20240513,171100,245362843,1669,1669,1669,1669,0
20240513,171000,245362843,1669,1669,1669,1669,0
20240513,170900,245362843,1669,1669,1669,1669,0
20240513,170800,245362843,1669,1669,1669,1669,0
20240513,170700,245362843,1669,1669,1669,1669,0
20240513,170600,245362843,1669,1669,1669,1669,0
20240513,170500,245362843,1669,1669,1669,1669,0
20240513,170400,245362843,1669,1669,1669,1669,0
20240513,170300,245362843,1669,1669,1669,1669,2508
20240513,170200,245362843,1669,1669,1669,1669,0
20240513,170100,245362843,1669,1669,1669,1669,0
20240513,170000,245362843,1669,1669,1669,1669,0
20240513,165900,245362843,1669,1669,1669,1669,0
20240513,165800,245362843,1669,1669,1669,1669,0
20240513,165700,245362843,1669,1669,1669,1669,0
20240513,165600,245362843,1669,1669,1669,1669,0
20240513,165500,245362843,1669,1669,1669,1669,0
20240513,165400,245362843,1669,1669,1669,1669,0
20240513,165300,245362843,1669,1669,1669,1669,0
20240513,165200,245362843,1669,1669,1669,1669,0
20240513,165100,245362843,1669,1669,1669,1669,0
20240513,165000,245362843,1669,1669,1669,1669,0
20240513,164900,245362843,1669,1669,1669,1669,0
20240513,164800,245362843,1669,1669,1669,1669,0
20240513,164700,245362843,1669,1669,1669,1669,0
20240513,164600,245362843,1669,1669,1669,1669,0
20240513,164500,245362843,1669,1669,1669,1669,0
20240513,164400,245362843,1669,1669,1669,1669,0
20240513,164300,245362843,1669,1669,1669,1669,0
20240513,164200,245362843,1669,1669,1669,1669,0
20240513,164100,245362843,1669,1669,1669,1669,0
20240513,164000,245362843,1669,1669,1669,1669,0
20240513,163900,245362843,1669,1669,1669,1669,0
20240513,163800,245362843,1669,1669,1669,1669,0
20240513,163700,245362843,1669,1669,1669,1669,0
20240513,163600,245362843,1669,1669,1669,1669,0
20240513,163500,245362843,1669,1669,1669,1669,0
20240513,163400,245362843,1669,1669,1669,1669,0
20240513,163300,245362843,1669,1669,1669,1669,2508
20240513,163200,245362843,1669,1669,1669,1669,0
20240513,163100,245362843,1669,1669,1669,1669,0
20240513,163000,245362843,1669,1669,1669,1669,0
20240513,162900,245362843,1669,1669,1669,1669,0
20240513,162800,245362843,1669,1669,1669,1669,0
20240513,162700,245362843,1669,1669,1669,1669,0
20240513,162600,245362843,1669,1669,1669,1669,0
20240513,162500,245362843,1669,1669,1669,1669,0
20240513,162400,245362843,1669,1669,1669,1669,0
20240513,162300,245362843,1669,1669,1669,1669,0
20240513,162200,245362843,1669,1669,1669,1669,0
20240513,162100,245362843,1669,1669,1669,1669,0
20240513,162000,245362843,1669,1669,1669,1669,0
20240513,161900,245362843,1669,1669,1669,1669,0
20240513,161800,245362843,1669,1669,1669,1669,0
20240513,161700,245362843,1669,1669,1669,1669,0
20240513,161600,245362843,1669,1669,1669,1669,0
20240513,161500,245362843,1669,1669,1669,1669,0
20240513,161400,245362843,1669,1669,1669,1669,0
20240513,161300,245362843,1669,1669,1669,1669,0
20240513,161200,245362843,1669,1669,1669,1669,0
20240513,161100,245362843,1669,1669,1669,1669,0
20240513,161000,245362843,1669,1669,1669,1669,0
20240513,160900,245362843,1669,1669,1669,1669,0
20240513,160800,245362843,1669,1669,1669,1669,0
20240513,160700,245362843,1669,1669,1669,1669,0
20240513,160600,245362843,1669,1669,1669,1669,0
20240513,160500,245362843,1669,1669,1669,1669,0
20240513,160400,245362843,1669,1669,1669,1669,0
20240513,160300,245362843,1669,1669,1669,1669,2508
20240513,160200,245362843,1669,1669,1669,1669,0
20240513,160100,245362843,1669,1669,1669,1669,0
20240513,160000,245362843,1669,1669,1669,1669,0
20240513,155900,245362843,1669,1669,1669,1669,0
20240513,155800,245362843,1669,1669,1669,1669,0
20240513,155700,245362843,1669,1669,1669,1669,0
20240513,155600,245362843,1669,1669,1669,1669,0
20240513,155500,245362843,1669,1669,1669,1669,0
20240513,155400,245362843,1669,1669,1669,1669,0
20240513,155300,245362843,1669,1669,1669,1669,0
20240513,155200,245362843,1669,1669,1669,1669,0
20240513,155100,245362843,1669,1669,1669,1669,0
20240513,155000,245362843,1669,1669,1669,1669,0
20240513,154900,245362843,1669,1669,1669,1669,0
20240513,154800,245362843,1669,1669,1669,1669,0
20240513,154700,245362843,1669,1669,1669,1669,0
20240513,154600,245362843,1669,1669,1669,1669,0
20240513,154500,245362843,1669,1669,1669,1669,0
20240513,154400,245362843,1669,1669,1669,1669,0
20240513,154300,245362843,1669,1669,1669,1669,0
20240513,154200,245362843,1669,1669,1669,1669,0
20240513,154100,245362843,1669,1669,1669,1669,0
20240513,154000,245362843,1669,1669,1669,1669,0
20240513,153900,245362843,1669,1669,1669,1669,0
20240513,153800,245362843,1669,1669,1669,1669,0
20240513,153700,245362843,1669,1669,1669,1669,0
20240513,153600,245362843,1669,1669,1669,1669,0
20240513,153500,245362843,1669,1669,1669,1669,0
20240513,153400,245362843,1669,1669,1669,1669,0
20240513,153300,245362843,1669,1669,1669,1669,2508
20240513,153200,245362843,1669,1669,1669,1669,0
20240513,153100,245362843,1669,1669,1669,1669,0
20240513,153000,245362843,1669,1669,1669,1669,2508
20240513,152900,241176991,1669,1669,1669,1669,0
20240513,152800,241176991,1669,1669,1669,1669,0
20240513,152700,241176991,1669,1669,1669,1669,0
20240513,152600,241176991,1669,1669,1669,1669,0
20240513,152500,241176991,1669,1669,1669,1669,0
20240513,152400,241176991,1669,1669,1669,1669,0
20240513,152300,241176991,1669,1669,1669,1669,0
20240513,152200,241176991,1669,1669,1669,1669,0
20240513,152100,241176991,1669,1669,1669,1669,0
20240513,152000,241176991,1669,1669,1669,1669,0
20240513,151900,241176991,1669,1668,1669,1668,6786
20240513,151800,229857932,1668,1668,1668,1668,73
20240513,151700,229736168,1669,1669,1669,1669,2
20240513,151600,229732830,1668,1668,1668,1668,704
20240513,151500,228558558,1669,1669,1669,1669,2
20240513,151400,228555220,1668,1669,1669,1668,92
20240513,151300,228401756,1669,1669,1669,1669,22
20240513,151200,228365038,1668,1668,1668,1668,0
20240513,151100,228365038,1668,1668,1668,1668,18
20240513,151000,228335014,1669,1669,1669,1669,0
20240513,150900,228335014,1669,1669,1669,1669,0
20240513,150800,228335014,1669,1668,1669,1668,143
20240513,150700,228096488,1668,1668,1668,1667,15
20240513,150600,228071474,1668,1668,1668,1668,401
20240513,150500,227402606,1667,1667,1667,1667,0
20240513,150400,227402606,1667,1667,1667,1667,0
20240513,150300,227402606,1667,1667,1667,1667,0
20240513,150200,227402606,1667,1667,1667,1667,0
20240513,150100,227402606,1667,1667,1667,1667,36
20240513,150000,227342594,1667,1667,1667,1667,732
20240513,145900,226122350,1667,1667,1667,1667,0
20240513,145800,226122350,1667,1667,1667,1667,0
20240513,145700,226122350,1667,1667,1667,1667,0
20240513,145600,226122350,1667,1667,1667,1667,1
20240513,145500,226120683,1667,1668,1668,1667,3640
20240513,145400,220052723,1667,1668,1668,1667,173
20240513,145300,219764230,1668,1668,1668,1668,15
20240513,145200,219739210,1667,1668,1668,1667,965
20240513,145100,218130540,1668,1668,1668,1668,3
20240513,145000,218125536,1668,1668,1668,1668,0
20240513,144900,218125536,1668,1668,1668,1668,0
20240513,144800,218125536,1668,1668,1668,1668,0
20240513,144700,218125536,1668,1668,1668,1668,105
20240513,144600,217950396,1668,1668,1668,1668,387
20240513,144500,217304880,1668,1668,1668,1668,100
20240513,144400,217138080,1668,1668,1668,1668,1
20240513,144300,217136412,1668,1668,1668,1668,1016
20240513,144200,215441724,1669,1669,1669,1669,0
20240513,144100,215441724,1669,1669,1669,1669,8
20240513,144000,215428372,1669,1669,1669,1669,0
20240513,143900,215428372,1669,1669,1669,1669,19
20240513,143800,215396661,1669,1669,1669,1669,10
20240513,143700,215379971,1668,1668,1668,1668,152
20240513,143600,215126435,1668,1668,1668,1668,0
20240513,143500,215126435,1668,1668,1668,1668,0
20240513,143400,215126435,1668,1668,1668,1668,0
20240513,143300,215126435,1668,1668,1668,1668,57
20240513,143200,215031359,1668,1668,1668,1668,0
20240513,143100,215031359,1668,1668,1668,1668,511
20240513,143000,214179011,1668,1668,1668,1668,30
20240513,142900,214128971,1667,1667,1667,1667,0
20240513,142800,214128971,1667,1667,1667,1667,0
20240513,142700,214128971,1667,1667,1667,1667,0
20240513,142600,214128971,1667,1668,1668,1667,2160
20240513,142500,210527292,1668,1668,1668,1668,40
20240513,142400,210460572,1667,1667,1667,1667,100
20240513,142300,210293872,1668,1668,1668,1668,0
20240513,142200,210293872,1668,1669,1669,1668,1052
20240513,142100,208539128,1669,1669,1669,1669,0
20240513,142000,208539128,1669,1669,1669,1669,8
20240513,141900,208525776,1669,1669,1669,1669,0
20240513,141800,208525776,1669,1669,1669,1669,56
20240513,141700,208432312,1669,1669,1669,1669,2
20240513,141600,208428974,1669,1669,1669,1669,3
20240513,141500,208423967,1669,1669,1669,1669,0
20240513,141400,208423967,1669,1669,1669,1669,0
20240513,141300,208423967,1669,1669,1669,1669,1
20240513,141200,208422298,1669,1669,1669,1669,0
20240513,141100,208422298,1669,1669,1669,1669,1
20240513,141000,208420629,1668,1668,1668,1668,0
20240513,140900,208420629,1668,1667,1668,1667,708
20240513,140800,207240283,1668,1668,1668,1668,117
20240513,140700,207045127,1668,1668,1668,1668,0
20240513,140600,207045127,1668,1669,1669,1668,1199
20240513,140500,205044996,1669,1669,1669,1669,26
20240513,140400,205001602,1669,1669,1669,1669,108
20240513,140300,204821350,1668,1668,1668,1668,0
20240513,140200,204821350,1668,1668,1668,1668,0
20240513,140100,204821350,1668,1668,1668,1668,93
20240513,140000,204666226,1669,1669,1669,1669,219
20240513,135900,204300715,1669,1669,1669,1669,300
20240513,135800,203800015,1669,1669,1669,1669,0
20240513,135700,203800015,1669,1669,1669,1669,100
20240513,135600,203633115,1669,1669,1669,1669,2
20240513,135500,203629777,1668,1668,1668,1668,300
20240513,135400,203129377,1668,1668,1668,1668,100
20240513,135300,202962577,1668,1668,1668,1668,205
20240513,135200,202620637,1668,1668,1668,1668,0
20240513,135100,202620637,1668,1668,1668,1668,0
20240513,135000,202620637,1668,1668,1668,1668,795
20240513,134900,201294577,1669,1669,1669,1669,0
20240513,134800,201294577,1669,1669,1669,1669,1
20240513,134700,201292908,1668,1668,1668,1668,0
20240513,134600,201292908,1668,1668,1668,1668,0
20240513,134500,201292908,1668,1668,1668,1668,186
20240513,134400,200982660,1669,1669,1669,1669,0
20240513,134300,200982660,1669,1669,1669,1669,0
20240513,134200,200982660,1669,1669,1669,1669,0
20240513,134100,200982660,1669,1669,1669,1669,31
20240513,134000,200930921,1669,1669,1669,1669,0
20240513,133900,200930921,1669,1669,1669,1669,202
20240513,133800,200593783,1666,1668,1668,1666,3000
20240513,133700,195593342,1668,1668,1668,1668,0
20240513,133600,195593342,1668,1668,1668,1668,0
20240513,133500,195593342,1668,1668,1668,1668,87
20240513,133400,195448226,1668,1668,1668,1668,1
20240513,133300,195446558,1668,1668,1668,1668,0
20240513,133200,195446558,1668,1668,1668,1668,0
20240513,133100,195446558,1668,1669,1669,1668,113
20240513,133000,195258073,1670,1670,1670,1670,0
20240513,132900,195258073,1670,1670,1670,1670,0
20240513,132800,195258073,1670,1670,1670,1670,1
20240513,132700,195256403,1670,1670,1670,1670,1
20240513,132600,195254733,1667,1667,1667,1667,0
20240513,132500,195254733,1667,1667,1667,1667,0
20240513,132400,195254733,1667,1667,1667,1667,5000
20240513,132300,186919733,1667,1667,1667,1667,0
20240513,132200,186919733,1667,1667,1667,1667,0
20240513,132100,186919733,1667,1669,1669,1667,1000
20240513,132000,185252607,1670,1670,1670,1670,0
20240513,131900,185252607,1670,1670,1670,1670,1127
20240513,131800,183370517,1670,1670,1670,1670,0
20240513,131700,183370517,1670,1670,1670,1670,4999
20240513,131600,175022187,1670,1670,1670,1670,0
20240513,131500,175022187,1670,1670,1670,1670,0
20240513,131400,175022187,1670,1670,1670,1670,1
20240513,131300,175020517,1668,1668,1668,1668,150
20240513,131200,174770317,1667,1667,1667,1667,0
20240513,131100,174770317,1667,1668,1668,1667,3000
20240513,131000,169769281,1668,1668,1668,1668,0
20240513,130900,169769281,1668,1668,1668,1668,0
20240513,130800,169769281,1668,1668,1668,1668,4003
20240513,130700,163092277,1668,1668,1668,1668,1263
20240513,130600,160985593,1669,1669,1669,1669,2205
20240513,130500,157305448,1670,1670,1670,1670,0
20240513,130400,157305448,1670,1670,1670,1670,4
20240513,130300,157298768,1670,1672,1672,1670,840
20240513,130200,155895735,1676,1676,1676,1676,10
20240513,130100,155878975,1676,1676,1676,1676,0
20240513,130000,155878975,1676,1676,1676,1676,0
20240513,125900,155878975,1676,1676,1676,1676,0
20240513,125800,155878975,1676,1676,1676,1676,0
20240513,125700,155878975,1676,1676,1676,1676,1
20240513,125600,155877299,1670,1675,1675,1670,1000
20240513,125500,154206044,1675,1675,1675,1675,0
20240513,125400,154206044,1675,1675,1675,1675,0
20240513,125300,154206044,1675,1675,1675,1675,0
20240513,125200,154206044,1675,1675,1675,1675,0
20240513,125100,154206044,1675,1675,1675,1675,0
20240513,125000,154206044,1675,1675,1675,1675,48
20240513,124900,154125644,1675,1675,1675,1675,20
20240513,124800,154092144,1674,1674,1674,1674,0
20240513,124700,154092144,1674,1674,1674,1674,0
20240513,124600,154092144,1674,1674,1674,1674,0
20240513,124500,154092144,1674,1674,1674,1674,0
20240513,124400,154092144,1674,1674,1674,1674,1
20240513,124300,154090470,1674,1674,1674,1674,0
20240513,124200,154090470,1674,1674,1674,1674,81
20240513,124100,153954876,1675,1674,1675,1674,49
20240513,124000,153872820,1675,1675,1675,1675,2
20240513,123900,153869470,1673,1673,1673,1673,100
20240513,123800,153702170,1676,1676,1676,1676,0
20240513,123700,153702170,1676,1676,1676,1676,0
20240513,123600,153702170,1676,1676,1676,1676,1
20240513,123500,153700494,1668,1668,1668,1668,0
20240513,123400,153700494,1668,1669,1669,1668,55
20240513,123300,153608741,1668,1668,1668,1668,0
20240513,123200,153608741,1668,1668,1668,1668,35
20240513,123100,153550361,1676,1669,1676,1668,999
20240513,123000,151883511,1668,1668,1668,1668,533
20240513,122900,150994467,1669,1669,1669,1669,1
20240513,122800,150992798,1668,1670,1670,1668,2620
20240513,122700,146621037,1670,1671,1671,1670,4033
20240513,122600,139885896,1671,1674,1674,1671,1000
20240513,122500,138214626,1676,1676,1676,1676,0
20240513,122400,138214626,1676,1676,1676,1676,0
20240513,122300,138214626,1676,1676,1676,1676,0
20240513,122200,138214626,1676,1676,1676,1676,30
20240513,122100,138164346,1676,1676,1676,1676,49
20240513,122000,138082222,1676,1676,1676,1676,0
20240513,121900,138082222,1676,1676,1676,1676,3
20240513,121800,138077194,1676,1676,1676,1676,0
20240513,121700,138077194,1676,1676,1676,1676,0
20240513,121600,138077194,1676,1676,1676,1676,100
20240513,121500,137909594,1676,1676,1676,1676,0
20240513,121400,137909594,1676,1676,1676,1676,1
20240513,121300,137907918,1672,1672,1672,1672,0
20240513,121200,137907918,1672,1675,1675,1672,1499
20240513,121100,135401140,1676,1676,1676,1676,0
20240513,121000,135401140,1676,1676,1676,1676,0
20240513,120900,135401140,1676,1676,1676,1676,0
20240513,120800,135401140,1676,1676,1676,1676,0
20240513,120700,135401140,1676,1676,1676,1676,0
20240513,120600,135401140,1676,1676,1676,1676,402
20240513,120500,134727388,1673,1673,1673,1673,0
20240513,120400,134727388,1673,1673,1673,1673,0
20240513,120300,134727388,1673,1674,1674,1673,60
20240513,120200,134626976,1676,1676,1676,1676,0
20240513,120100,134626976,1676,1676,1676,1676,0
20240513,120000,134626976,1676,1676,1676,1676,10
20240513,115900,134610216,1677,1677,1677,1677,0
20240513,115800,134610216,1677,1677,1677,1677,1
20240513,115700,134608539,1672,1675,1675,1672,2315
20240513,115600,130737829,1672,1674,1674,1672,1000
20240513,115500,129065602,1675,1676,1676,1675,4159
20240513,115400,122099017,1676,1676,1676,1676,0
20240513,115300,122099017,1676,1676,1676,1676,201
20240513,115200,121762141,1677,1677,1677,1677,0
20240513,115100,121762141,1677,1677,1677,1677,0
20240513,115000,121762141,1677,1677,1677,1677,0
20240513,114900,121762141,1677,1677,1677,1677,0
20240513,114800,121762141,1677,1675,1677,1675,2085
20240513,114700,118267802,1675,1673,1675,1673,61
20240513,114600,118165733,1674,1674,1674,1674,1447
20240513,114500,115743455,1675,1675,1675,1675,554
20240513,114400,114815505,1675,1675,1675,1675,96
20240513,114300,114654705,1675,1675,1675,1675,0
20240513,114200,114654705,1675,1675,1675,1675,50
20240513,114100,114570955,1675,1675,1675,1675,0
20240513,114000,114570955,1675,1675,1675,1675,0
20240513,113900,114570955,1675,1675,1675,1675,0
20240513,113800,114570955,1675,1675,1675,1675,0
20240513,113700,114570955,1675,1675,1675,1675,158
20240513,113600,114306305,1675,1675,1675,1675,1128
20240513,113500,112416905,1676,1677,1677,1676,137
20240513,113400,112187287,1677,1677,1677,1677,0
20240513,113300,112187287,1677,1677,1677,1677,0
20240513,113200,112187287,1677,1677,1677,1677,1
20240513,113100,112185610,1676,1676,1676,1676,0
20240513,113000,112185610,1676,1676,1676,1676,11
20240513,112900,112167174,1676,1676,1676,1676,0
20240513,112800,112167174,1676,1677,1677,1676,51
20240513,112700,112081687,1676,1676,1676,1676,0
20240513,112600,112081687,1676,1676,1676,1676,11
20240513,112500,112063251,1678,1678,1678,1678,1338
20240513,112400,109818087,1678,1678,1678,1678,0
20240513,112300,109818087,1678,1678,1678,1678,0
20240513,112200,109818087,1678,1678,1678,1678,0
20240513,112100,109818087,1678,1678,1678,1678,249
20240513,112000,109400265,1678,1678,1678,1678,11
20240513,111900,109381807,1684,1684,1684,1684,0
20240513,111800,109381807,1684,1679,1684,1678,68
20240513,111700,109267680,1678,1678,1678,1678,0
20240513,111600,109267680,1678,1684,1684,1678,502
20240513,111500,108422324,1684,1684,1684,1684,0
20240513,111400,108422324,1684,1684,1684,1684,0
20240513,111300,108422324,1684,1684,1684,1684,0
20240513,111200,108422324,1684,1684,1684,1684,99
20240513,111100,108255608,1683,1683,1683,1683,1550
20240513,111000,105646958,1683,1683,1683,1683,1
20240513,110900,105645275,1675,1683,1683,1675,23
20240513,110800,105606742,1675,1676,1676,1675,22
20240513,110700,105569877,1675,1675,1675,1675,0
20240513,110600,105569877,1675,1675,1675,1675,11
20240513,110500,105551452,1675,1676,1676,1675,11
20240513,110400,105533019,1676,1676,1676,1676,56
20240513,110300,105439163,1676,1676,1676,1676,21
20240513,110200,105403967,1683,1683,1683,1683,1
20240513,110100,105402284,1675,1675,1675,1675,0
20240513,110000,105402284,1675,1675,1675,1675,0
20240513,105900,105402284,1675,1675,1675,1675,0
20240513,105800,105402284,1675,1675,1675,1675,0
20240513,105700,105402284,1675,1675,1675,1675,0
20240513,105600,105402284,1675,1675,1675,1675,40
20240513,105500,105335284,1683,1683,1683,1683,20
20240513,105400,105301624,1683,1683,1683,1683,1
20240513,105300,105299941,1675,1683,1683,1675,21
20240513,105200,105264758,1674,1674,1674,1674,0
20240513,105100,105264758,1674,1674,1674,1674,0
20240513,105000,105264758,1674,1674,1674,1674,0
20240513,104900,105264758,1674,1674,1674,1674,28
20240513,104800,105217886,1675,1675,1675,1675,9
20240513,104700,105202811,1675,1677,1677,1675,174
20240513,104600,104911341,1678,1678,1678,1678,0
20240513,104500,104911341,1678,1678,1678,1678,26
20240513,104400,104867713,1678,1678,1678,1678,0
20240513,104300,104867713,1678,1678,1678,1678,28
20240513,104200,104820729,1684,1684,1684,1684,8
20240513,104100,104807257,1683,1683,1683,1683,1100
20240513,104000,102955957,1683,1683,1683,1683,8
20240513,103900,102942493,1683,1683,1683,1683,8
20240513,103800,102929029,1683,1683,1683,1683,8
20240513,103700,102915565,1684,1684,1684,1684,0
20240513,103600,102915565,1684,1684,1684,1684,0
20240513,103500,102915565,1684,1684,1684,1684,0
20240513,103400,102915565,1684,1684,1684,1684,0
20240513,103300,102915565,1684,1684,1684,1684,0
20240513,103200,102915565,1684,1676,1684,1675,23
20240513,103100,102877022,1675,1675,1675,1675,0
20240513,103000,102877022,1675,1675,1675,1675,58
20240513,102900,102779872,1675,1675,1675,1675,0
20240513,102800,102779872,1675,1675,1675,1675,270
20240513,102700,102327622,1675,1675,1675,1675,0
20240513,102600,102327622,1675,1675,1675,1675,1020
20240513,102500,100619122,1675,1675,1675,1675,0
20240513,102400,100619122,1675,1677,1677,1675,72
20240513,102300,100498471,1683,1683,1683,1683,0
20240513,102200,100498471,1683,1683,1683,1683,32
20240513,102100,100444615,1675,1675,1675,1675,0
20240513,102000,100444615,1675,1675,1675,1675,0
20240513,101900,100444615,1675,1675,1675,1675,0
20240513,101800,100444615,1675,1675,1675,1675,620
20240513,101700,99406115,1675,1675,1675,1675,0
20240513,101600,99406115,1675,1675,1675,1675,133
20240513,101500,99183340,1676,1676,1676,1676,0
20240513,101400,99183340,1676,1675,1676,1675,151
20240513,101300,98930406,1675,1675,1675,1675,291
20240513,101200,98442981,1678,1678,1678,1678,8
20240513,101100,98429557,1679,1679,1679,1679,0
20240513,101000,98429557,1679,1679,1679,1679,0
20240513,100900,98429557,1679,1679,1679,1679,0
20240513,100800,98429557,1679,1679,1679,1679,1
20240513,100700,98427878,1675,1676,1676,1675,876
20240513,100600,96960478,1679,1680,1680,1679,429
20240513,100500,96240168,1684,1684,1684,1684,8
20240513,100400,96226696,1684,1684,1684,1684,30
20240513,100300,96176176,1685,1685,1685,1685,0
20240513,100200,96176176,1685,1685,1685,1685,1
20240513,100100,96174491,1685,1686,1686,1681,16
20240513,100000,96147551,1686,1686,1686,1686,1069
20240513,095900,94345217,1686,1686,1686,1686,15
20240513,095800,94319927,1686,1686,1686,1686,40
20240513,095700,94252487,1686,1686,1686,1686,0
20240513,095600,94252487,1686,1686,1686,1686,0
20240513,095500,94252487,1686,1686,1686,1680,296
20240513,095400,93755159,1686,1686,1686,1686,0
20240513,095300,93755159,1686,1686,1686,1686,8
20240513,095200,93741671,1688,1680,1688,1680,1006
20240513,095100,92046324,1680,1680,1680,1680,0
20240513,095000,92046324,1680,1682,1682,1680,227
20240513,094900,91664932,1682,1682,1682,1682,8
20240513,094800,91651476,1681,1681,1681,1681,0
20240513,094700,91651476,1681,1681,1681,1681,0
20240513,094600,91651476,1681,1677,1681,1677,2299
20240513,094500,87791053,1677,1675,1677,1675,177
20240513,094400,87494576,1675,1675,1675,1675,4
20240513,094300,87487876,1675,1675,1675,1675,970
20240513,094200,85863126,1675,1676,1676,1675,299
20240513,094100,85362251,1677,1677,1677,1677,2001
20240513,094000,82006574,1677,1677,1677,1677,8
20240513,093900,81993158,1677,1677,1677,1677,203
20240513,093800,81652727,1677,1677,1677,1677,0
20240513,093700,81652727,1677,1677,1677,1677,8
20240513,093600,81639311,1677,1677,1677,1677,9
20240513,093500,81624218,1677,1677,1677,1677,2
20240513,093400,81620864,1677,1677,1677,1677,8
20240513,093300,81607448,1675,1674,1675,1674,2758
20240513,093200,76989556,1672,1672,1672,1672,0
20240513,093100,76989556,1672,1672,1672,1672,0
20240513,093000,76989556,1672,1680,1680,1672,70
20240513,092900,76872036,1680,1681,1681,1680,7741
20240513,092800,63866681,1683,1683,1683,1683,1
20240513,092700,63864998,1684,1682,1684,1682,2252
20240513,092600,60076978,1679,1679,1679,1679,0
20240513,092500,60076978,1679,1679,1679,1679,0
20240513,092400,60076978,1679,1678,1679,1678,12079
20240513,092300,39796436,1670,1670,1670,1670,0
20240513,092200,39796436,1670,1670,1670,1670,118
20240513,092100,39599376,1670,1670,1670,1670,25
20240513,092000,39557626,1670,1670,1670,1670,170
20240513,091900,39273726,1678,1678,1678,1678,1
20240513,091800,39272048,1673,1673,1673,1673,32
20240513,091700,39218512,1673,1673,1673,1673,0
20240513,091600,39218512,1673,1673,1673,1673,3
20240513,091500,39213493,1679,1679,1679,1679,0
20240513,091400,39213493,1679,1679,1679,1679,0
20240513,091300,39213493,1679,1683,1683,1679,116
20240513,091200,39018305,1679,1679,1679,1679,9932
20240513,091100,22342477,1679,1668,1679,1668,6314
20240513,091000,11750392,1679,1669,1679,1669,1001
20240513,090900,10069793,1668,1668,1668,1668,0
20240513,090800,10069793,1668,1668,1668,1668,400
20240513,090700,9402593,1668,1668,1668,1668,0
20240513,090600,9402593,1668,1668,1668,1668,486
20240513,090500,8591945,1668,1668,1668,1668,967
20240513,090400,6978989,1668,1667,1668,1667,319
20240513,090300,6446917,1668,1671,1671,1666,1360
20240513,090200,4175737,1671,1674,1674,1671,428
20240513,090100,3460158,1674,1674,1674,1674,189
20240513,090000,3143772,1674,1674,1674,1674,1878