stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,190300,53701201,1244,1244,1244,1244,1000
20240517,190200,53701201,1244,1244,1244,1244,0
20240517,190100,53701201,1244,1244,1244,1244,0
20240517,190000,53701201,1244,1244,1244,1244,0
20240517,185900,53701201,1244,1244,1244,1244,0
20240517,185800,53701201,1244,1244,1244,1244,0
20240517,185700,53701201,1244,1244,1244,1244,0
20240517,185600,53701201,1244,1244,1244,1244,0
20240517,185500,53701201,1244,1244,1244,1244,0
20240517,185400,53701201,1244,1244,1244,1244,0
20240517,185300,53701201,1244,1244,1244,1244,0
20240517,185200,53701201,1244,1244,1244,1244,0
20240517,185100,53701201,1244,1244,1244,1244,0
20240517,185000,53701201,1244,1244,1244,1244,0
20240517,184900,53701201,1244,1244,1244,1244,0
20240517,184800,53701201,1244,1244,1244,1244,0
20240517,184700,53701201,1244,1244,1244,1244,0
20240517,184600,53701201,1244,1244,1244,1244,0
20240517,184500,53701201,1244,1244,1244,1244,0
20240517,184400,53701201,1244,1244,1244,1244,0
20240517,184300,53701201,1244,1244,1244,1244,0
20240517,184200,53701201,1244,1244,1244,1244,0
20240517,184100,53701201,1244,1244,1244,1244,0
20240517,184000,53701201,1244,1244,1244,1244,0
20240517,183900,53701201,1244,1244,1244,1244,0
20240517,183800,53701201,1244,1244,1244,1244,0
20240517,183700,53701201,1244,1244,1244,1244,0
20240517,183600,53701201,1244,1244,1244,1244,0
20240517,183500,53701201,1244,1244,1244,1244,0
20240517,183400,53701201,1244,1244,1244,1244,0
20240517,183300,53701201,1244,1244,1244,1244,1000
20240517,183200,53701201,1244,1244,1244,1244,0
20240517,183100,53701201,1244,1244,1244,1244,0
20240517,183000,53701201,1244,1244,1244,1244,0
20240517,182900,53701201,1244,1244,1244,1244,0
20240517,182800,53701201,1244,1244,1244,1244,0
20240517,182700,53701201,1244,1244,1244,1244,0
20240517,182600,53701201,1244,1244,1244,1244,0
20240517,182500,53701201,1244,1244,1244,1244,0
20240517,182400,53701201,1244,1244,1244,1244,0
20240517,182300,53701201,1244,1244,1244,1244,0
20240517,182200,53701201,1244,1244,1244,1244,0
20240517,182100,53701201,1244,1244,1244,1244,0
20240517,182000,53701201,1244,1244,1244,1244,0
20240517,181900,53701201,1244,1244,1244,1244,0
20240517,181800,53701201,1244,1244,1244,1244,0
20240517,181700,53701201,1244,1244,1244,1244,0
20240517,181600,53701201,1244,1244,1244,1244,0
20240517,181500,53701201,1244,1244,1244,1244,0
20240517,181400,53701201,1244,1244,1244,1244,0
20240517,181300,53701201,1244,1244,1244,1244,0
20240517,181200,53701201,1244,1244,1244,1244,0
20240517,181100,53701201,1244,1244,1244,1244,0
20240517,181000,53701201,1244,1244,1244,1244,0
20240517,180900,53701201,1244,1244,1244,1244,0
20240517,180800,53701201,1244,1244,1244,1244,0
20240517,180700,53701201,1244,1244,1244,1244,0
20240517,180600,53701201,1244,1244,1244,1244,0
20240517,180500,53701201,1244,1244,1244,1244,0
20240517,180400,53701201,1244,1244,1244,1244,0
20240517,180300,53701201,1244,1244,1244,1244,1000
20240517,180200,53701201,1244,1244,1244,1244,0
20240517,180100,53701201,1244,1244,1244,1244,0
20240517,180000,53701201,1244,1244,1244,1244,0
20240517,175900,53701201,1244,1244,1244,1244,0
20240517,175800,53701201,1244,1244,1244,1244,0
20240517,175700,53701201,1244,1244,1244,1244,0
20240517,175600,53701201,1244,1244,1244,1244,0
20240517,175500,53701201,1244,1244,1244,1244,0
20240517,175400,53701201,1244,1244,1244,1244,0
20240517,175300,53701201,1244,1244,1244,1244,0
20240517,175200,53701201,1244,1244,1244,1244,0
20240517,175100,53701201,1244,1244,1244,1244,0
20240517,175000,53701201,1244,1244,1244,1244,0
20240517,174900,53701201,1244,1244,1244,1244,0
20240517,174800,53701201,1244,1244,1244,1244,0
20240517,174700,53701201,1244,1244,1244,1244,0
20240517,174600,53701201,1244,1244,1244,1244,0
20240517,174500,53701201,1244,1244,1244,1244,0
20240517,174400,53701201,1244,1244,1244,1244,0
20240517,174300,53701201,1244,1244,1244,1244,0
20240517,174200,53701201,1244,1244,1244,1244,0
20240517,174100,53701201,1244,1244,1244,1244,0
20240517,174000,53701201,1244,1244,1244,1244,0
20240517,173900,53701201,1244,1244,1244,1244,0
20240517,173800,53701201,1244,1244,1244,1244,0
20240517,173700,53701201,1244,1244,1244,1244,0
20240517,173600,53701201,1244,1244,1244,1244,0
20240517,173500,53701201,1244,1244,1244,1244,0
20240517,173400,53701201,1244,1244,1244,1244,0
20240517,173300,53701201,1244,1244,1244,1244,1000
20240517,173200,53701201,1244,1244,1244,1244,0
20240517,173100,53701201,1244,1244,1244,1244,0
20240517,173000,53701201,1244,1244,1244,1244,0
20240517,172900,53701201,1244,1244,1244,1244,0
20240517,172800,53701201,1244,1244,1244,1244,0
20240517,172700,53701201,1244,1244,1244,1244,0
20240517,172600,53701201,1244,1244,1244,1244,0
20240517,172500,53701201,1244,1244,1244,1244,0
20240517,172400,53701201,1244,1244,1244,1244,0
20240517,172300,53701201,1244,1244,1244,1244,0
20240517,172200,53701201,1244,1244,1244,1244,0
20240517,172100,53701201,1244,1244,1244,1244,0
20240517,172000,53701201,1244,1244,1244,1244,0
20240517,171900,53701201,1244,1244,1244,1244,0
20240517,171800,53701201,1244,1244,1244,1244,0
20240517,171700,53701201,1244,1244,1244,1244,0
20240517,171600,53701201,1244,1244,1244,1244,0
20240517,171500,53701201,1244,1244,1244,1244,0
20240517,171400,53701201,1244,1244,1244,1244,0
20240517,171300,53701201,1244,1244,1244,1244,0
20240517,171200,53701201,1244,1244,1244,1244,0
20240517,171100,53701201,1244,1244,1244,1244,0
20240517,171000,53701201,1244,1244,1244,1244,0
20240517,170900,53701201,1244,1244,1244,1244,0
20240517,170800,53701201,1244,1244,1244,1244,0
20240517,170700,53701201,1244,1244,1244,1244,0
20240517,170600,53701201,1244,1244,1244,1244,0
20240517,170500,53701201,1244,1244,1244,1244,0
20240517,170400,53701201,1244,1244,1244,1244,0
20240517,170300,53701201,1244,1244,1244,1244,1000
20240517,170200,53701201,1244,1244,1244,1244,0
20240517,170100,53701201,1244,1244,1244,1244,0
20240517,170000,53701201,1244,1244,1244,1244,0
20240517,165900,53701201,1244,1244,1244,1244,0
20240517,165800,53701201,1244,1244,1244,1244,0
20240517,165700,53701201,1244,1244,1244,1244,0
20240517,165600,53701201,1244,1244,1244,1244,0
20240517,165500,53701201,1244,1244,1244,1244,0
20240517,165400,53701201,1244,1244,1244,1244,0
20240517,165300,53701201,1244,1244,1244,1244,0
20240517,165200,53701201,1244,1244,1244,1244,0
20240517,165100,53701201,1244,1244,1244,1244,0
20240517,165000,53701201,1244,1244,1244,1244,0
20240517,164900,53701201,1244,1244,1244,1244,0
20240517,164800,53701201,1244,1244,1244,1244,0
20240517,164700,53701201,1244,1244,1244,1244,0
20240517,164600,53701201,1244,1244,1244,1244,0
20240517,164500,53701201,1244,1244,1244,1244,0
20240517,164400,53701201,1244,1244,1244,1244,0
20240517,164300,53701201,1244,1244,1244,1244,0
20240517,164200,53701201,1244,1244,1244,1244,0
20240517,164100,53701201,1244,1244,1244,1244,0
20240517,164000,53701201,1244,1244,1244,1244,0
20240517,163900,53701201,1244,1244,1244,1244,0
20240517,163800,53701201,1244,1244,1244,1244,0
20240517,163700,53701201,1244,1244,1244,1244,0
20240517,163600,53701201,1244,1244,1244,1244,0
20240517,163500,53701201,1244,1244,1244,1244,0
20240517,163400,53701201,1244,1244,1244,1244,0
20240517,163300,53701201,1244,1244,1244,1244,1000
20240517,163200,53701201,1244,1244,1244,1244,0
20240517,163100,53701201,1244,1244,1244,1244,0
20240517,163000,53701201,1244,1244,1244,1244,0
20240517,162900,53701201,1244,1244,1244,1244,0
20240517,162800,53701201,1244,1244,1244,1244,0
20240517,162700,53701201,1244,1244,1244,1244,0
20240517,162600,53701201,1244,1244,1244,1244,0
20240517,162500,53701201,1244,1244,1244,1244,0
20240517,162400,53701201,1244,1244,1244,1244,0
20240517,162300,53701201,1244,1244,1244,1244,0
20240517,162200,53701201,1244,1244,1244,1244,0
20240517,162100,53701201,1244,1244,1244,1244,0
20240517,162000,53701201,1244,1244,1244,1244,0
20240517,161900,53701201,1244,1244,1244,1244,0
20240517,161800,53701201,1244,1244,1244,1244,0
20240517,161700,53701201,1244,1244,1244,1244,0
20240517,161600,53701201,1244,1244,1244,1244,0
20240517,161500,53701201,1244,1244,1244,1244,0
20240517,161400,53701201,1244,1244,1244,1244,0
20240517,161300,53701201,1244,1244,1244,1244,0
20240517,161200,53701201,1244,1244,1244,1244,0
20240517,161100,53701201,1244,1244,1244,1244,0
20240517,161000,53701201,1244,1244,1244,1244,0
20240517,160900,53701201,1244,1244,1244,1244,0
20240517,160800,53701201,1244,1244,1244,1244,0
20240517,160700,53701201,1244,1244,1244,1244,0
20240517,160600,53701201,1244,1244,1244,1244,0
20240517,160500,53701201,1244,1244,1244,1244,0
20240517,160400,53701201,1244,1244,1244,1244,0
20240517,160300,53701201,1244,1244,1244,1244,1000
20240517,160200,53701201,1244,1244,1244,1244,0
20240517,160100,53701201,1244,1244,1244,1244,0
20240517,160000,53701201,1244,1244,1244,1244,0
20240517,155900,53701201,1244,1244,1244,1244,0
20240517,155800,53701201,1244,1244,1244,1244,0
20240517,155700,53701201,1244,1244,1244,1244,0
20240517,155600,53701201,1244,1244,1244,1244,0
20240517,155500,53701201,1244,1244,1244,1244,0
20240517,155400,53701201,1244,1244,1244,1244,0
20240517,155300,53701201,1244,1244,1244,1244,0
20240517,155200,53701201,1244,1244,1244,1244,0
20240517,155100,53701201,1244,1244,1244,1244,0
20240517,155000,53701201,1244,1244,1244,1244,0
20240517,154900,53701201,1244,1244,1244,1244,0
20240517,154800,53701201,1244,1244,1244,1244,0
20240517,154700,53701201,1244,1244,1244,1244,0
20240517,154600,53701201,1244,1244,1244,1244,0
20240517,154500,53701201,1244,1244,1244,1244,0
20240517,154400,53701201,1244,1244,1244,1244,0
20240517,154300,53701201,1244,1244,1244,1244,0
20240517,154200,53701201,1244,1244,1244,1244,0
20240517,154100,53701201,1244,1244,1244,1244,0
20240517,154000,53701201,1244,1244,1244,1244,0
20240517,153900,53701201,1244,1244,1244,1244,0
20240517,153800,53701201,1244,1244,1244,1244,0
20240517,153700,53701201,1244,1244,1244,1244,0
20240517,153600,53701201,1244,1244,1244,1244,0
20240517,153500,53701201,1244,1244,1244,1244,0
20240517,153400,53701201,1244,1244,1244,1244,0
20240517,153300,53701201,1244,1244,1244,1244,1000
20240517,153200,53701201,1244,1244,1244,1244,0
20240517,153100,53701201,1244,1244,1244,1244,0
20240517,153000,53701201,1244,1244,1244,1244,1000
20240517,152900,52457201,1243,1243,1243,1243,0
20240517,152800,52457201,1243,1243,1243,1243,0
20240517,152700,52457201,1243,1243,1243,1243,0
20240517,152600,52457201,1243,1243,1243,1243,0
20240517,152500,52457201,1243,1243,1243,1243,0
20240517,152400,52457201,1243,1243,1243,1243,0
20240517,152300,52457201,1243,1243,1243,1243,0
20240517,152200,52457201,1243,1243,1243,1243,0
20240517,152100,52457201,1243,1243,1243,1243,0
20240517,152000,52457201,1243,1243,1243,1243,0
20240517,151900,52457201,1243,1233,1243,1233,78
20240517,151800,52361007,1243,1243,1243,1243,0
20240517,151700,52361007,1243,1243,1243,1243,0
20240517,151600,52361007,1243,1243,1243,1243,0
20240517,151500,52361007,1243,1243,1243,1243,100
20240517,151400,52236707,1243,1243,1243,1243,0
20240517,151300,52236707,1243,1243,1243,1243,150
20240517,151200,52050257,1240,1240,1240,1240,100
20240517,151100,51926257,1240,1240,1240,1240,25
20240517,151000,51895257,1240,1240,1240,1240,0
20240517,150900,51895257,1240,1240,1240,1240,0
20240517,150800,51895257,1240,1240,1240,1240,0
20240517,150700,51895257,1240,1232,1240,1232,859
20240517,150600,50831308,1232,1232,1232,1232,0
20240517,150500,50831308,1232,1232,1232,1232,600
20240517,150400,50092108,1233,1233,1233,1233,0
20240517,150300,50092108,1233,1233,1233,1233,0
20240517,150200,50092108,1233,1233,1233,1233,0
20240517,150100,50092108,1233,1233,1233,1233,0
20240517,150000,50092108,1233,1232,1233,1228,546
20240517,145900,49419515,1232,1232,1232,1232,0
20240517,145800,49419515,1232,1232,1232,1232,0
20240517,145700,49419515,1232,1232,1232,1232,0
20240517,145600,49419515,1232,1232,1232,1232,0
20240517,145500,49419515,1232,1232,1232,1232,41
20240517,145400,49369003,1232,1232,1232,1232,50
20240517,145300,49307403,1228,1228,1228,1228,304
20240517,145200,48934091,1221,1221,1221,1221,0
20240517,145100,48934091,1221,1221,1221,1221,0
20240517,145000,48934091,1221,1221,1221,1221,0
20240517,144900,48934091,1221,1221,1221,1221,0
20240517,144800,48934091,1221,1221,1221,1221,0
20240517,144700,48934091,1221,1221,1221,1221,0
20240517,144600,48934091,1221,1221,1221,1221,124
20240517,144500,48782687,1221,1221,1221,1221,0
20240517,144400,48782687,1221,1221,1221,1221,0
20240517,144300,48782687,1221,1221,1221,1221,0
20240517,144200,48782687,1221,1221,1221,1221,0
20240517,144100,48782687,1221,1221,1221,1221,0
20240517,144000,48782687,1221,1221,1221,1221,0
20240517,143900,48782687,1221,1221,1221,1221,0
20240517,143800,48782687,1221,1221,1221,1221,0
20240517,143700,48782687,1221,1221,1221,1221,0
20240517,143600,48782687,1221,1221,1221,1221,0
20240517,143500,48782687,1221,1221,1221,1221,0
20240517,143400,48782687,1221,1221,1221,1221,0
20240517,143300,48782687,1221,1221,1221,1221,30
20240517,143200,48746057,1221,1221,1221,1221,0
20240517,143100,48746057,1221,1221,1221,1221,0
20240517,143000,48746057,1221,1221,1221,1221,0
20240517,142900,48746057,1221,1221,1221,1221,0
20240517,142800,48746057,1221,1221,1221,1221,3
20240517,142700,48742394,1221,1221,1221,1221,0
20240517,142600,48742394,1221,1221,1221,1221,1
20240517,142500,48741173,1228,1228,1228,1228,0
20240517,142400,48741173,1228,1228,1228,1228,0
20240517,142300,48741173,1228,1228,1228,1228,0
20240517,142200,48741173,1228,1222,1228,1220,1505
20240517,142100,46903065,1225,1225,1225,1225,1
20240517,142000,46901840,1230,1230,1230,1230,0
20240517,141900,46901840,1230,1230,1230,1230,0
20240517,141800,46901840,1230,1230,1230,1230,0
20240517,141700,46901840,1230,1230,1230,1230,0
20240517,141600,46901840,1230,1230,1230,1230,0
20240517,141500,46901840,1230,1230,1230,1230,0
20240517,141400,46901840,1230,1230,1230,1230,0
20240517,141300,46901840,1230,1230,1230,1230,0
20240517,141200,46901840,1230,1230,1230,1230,0
20240517,141100,46901840,1230,1230,1230,1230,0
20240517,141000,46901840,1230,1230,1230,1230,37
20240517,140900,46856330,1230,1230,1230,1230,0
20240517,140800,46856330,1230,1230,1230,1230,0
20240517,140700,46856330,1230,1230,1230,1230,0
20240517,140600,46856330,1230,1230,1230,1230,0
20240517,140500,46856330,1230,1230,1230,1230,5
20240517,140400,46850180,1230,1230,1230,1230,0
20240517,140300,46850180,1230,1230,1230,1230,1
20240517,140200,46848950,1230,1230,1230,1230,0
20240517,140100,46848950,1230,1230,1230,1230,0
20240517,140000,46848950,1230,1230,1230,1230,0
20240517,135900,46848950,1230,1230,1230,1230,0
20240517,135800,46848950,1230,1230,1230,1230,0
20240517,135700,46848950,1230,1230,1230,1230,0
20240517,135600,46848950,1230,1230,1230,1230,0
20240517,135500,46848950,1230,1230,1230,1230,0
20240517,135400,46848950,1230,1230,1230,1230,0
20240517,135300,46848950,1230,1230,1230,1230,0
20240517,135200,46848950,1230,1230,1230,1230,0
20240517,135100,46848950,1230,1230,1230,1230,0
20240517,135000,46848950,1230,1230,1230,1230,0
20240517,134900,46848950,1230,1230,1230,1230,0
20240517,134800,46848950,1230,1230,1230,1230,0
20240517,134700,46848950,1230,1230,1230,1230,0
20240517,134600,46848950,1230,1230,1230,1230,0
20240517,134500,46848950,1230,1230,1230,1230,0
20240517,134400,46848950,1230,1230,1230,1230,0
20240517,134300,46848950,1230,1230,1230,1230,0
20240517,134200,46848950,1230,1230,1230,1230,0
20240517,134100,46848950,1230,1230,1230,1230,1
20240517,134000,46847720,1222,1230,1230,1222,130
20240517,133900,46687860,1230,1230,1230,1230,0
20240517,133800,46687860,1230,1230,1230,1230,0
20240517,133700,46687860,1230,1230,1230,1230,0
20240517,133600,46687860,1230,1230,1230,1230,0
20240517,133500,46687860,1230,1230,1230,1230,0
20240517,133400,46687860,1230,1230,1230,1230,0
20240517,133300,46687860,1230,1230,1230,1230,0
20240517,133200,46687860,1230,1230,1230,1230,411
20240517,133100,46182330,1230,1230,1230,1230,0
20240517,133000,46182330,1230,1230,1230,1230,5
20240517,132900,46176180,1230,1230,1230,1230,0
20240517,132800,46176180,1230,1230,1230,1230,0
20240517,132700,46176180,1230,1226,1230,1226,339
20240517,132600,45759962,1221,1221,1221,1221,0
20240517,132500,45759962,1221,1226,1226,1221,1006
20240517,132400,44530427,1226,1226,1226,1226,5
20240517,132300,44524297,1226,1226,1226,1226,0
20240517,132200,44524297,1226,1226,1226,1226,0
20240517,132100,44524297,1226,1226,1226,1226,0
20240517,132000,44524297,1226,1226,1226,1226,0
20240517,131900,44524297,1226,1226,1226,1226,0
20240517,131800,44524297,1226,1226,1226,1226,0
20240517,131700,44524297,1226,1226,1226,1226,0
20240517,131600,44524297,1226,1226,1226,1226,0
20240517,131500,44524297,1226,1226,1226,1226,0
20240517,131400,44524297,1226,1226,1226,1226,0
20240517,131300,44524297,1226,1226,1226,1226,0
20240517,131200,44524297,1226,1226,1226,1226,0
20240517,131100,44524297,1226,1226,1226,1226,0
20240517,131000,44524297,1226,1226,1226,1226,0
20240517,130900,44524297,1226,1226,1226,1226,0
20240517,130800,44524297,1226,1226,1226,1226,0
20240517,130700,44524297,1226,1226,1226,1226,0
20240517,130600,44524297,1226,1226,1226,1226,282
20240517,130500,44178565,1221,1221,1221,1221,2
20240517,130400,44176123,1221,1221,1221,1221,0
20240517,130300,44176123,1221,1221,1221,1221,0
20240517,130200,44176123,1221,1221,1221,1221,0
20240517,130100,44176123,1221,1221,1221,1221,2
20240517,130000,44173681,1221,1221,1221,1221,0
20240517,125900,44173681,1221,1224,1224,1221,2000
20240517,125800,41728209,1226,1226,1226,1226,0
20240517,125700,41728209,1226,1226,1226,1226,0
20240517,125600,41728209,1226,1226,1226,1226,0
20240517,125500,41728209,1226,1226,1226,1226,0
20240517,125400,41728209,1226,1226,1226,1226,0
20240517,125300,41728209,1226,1226,1226,1226,0
20240517,125200,41728209,1226,1226,1226,1226,0
20240517,125100,41728209,1226,1226,1226,1226,1
20240517,125000,41726983,1226,1226,1226,1226,0
20240517,124900,41726983,1226,1226,1226,1226,0
20240517,124800,41726983,1226,1226,1226,1226,0
20240517,124700,41726983,1226,1226,1226,1226,0
20240517,124600,41726983,1226,1226,1226,1226,0
20240517,124500,41726983,1226,1226,1226,1226,0
20240517,124400,41726983,1226,1226,1226,1226,2
20240517,124300,41724531,1226,1226,1226,1226,0
20240517,124200,41724531,1226,1226,1226,1226,10
20240517,124100,41712271,1226,1226,1226,1226,0
20240517,124000,41712271,1226,1226,1226,1226,0
20240517,123900,41712271,1226,1226,1226,1226,0
20240517,123800,41712271,1226,1226,1226,1226,0
20240517,123700,41712271,1226,1226,1226,1226,0
20240517,123600,41712271,1226,1226,1226,1226,0
20240517,123500,41712271,1226,1226,1226,1226,2
20240517,123400,41709819,1224,1224,1224,1224,3
20240517,123300,41706147,1224,1224,1224,1224,0
20240517,123200,41706147,1224,1224,1224,1224,0
20240517,123100,41706147,1224,1224,1224,1224,0
20240517,123000,41706147,1224,1224,1224,1224,0
20240517,122900,41706147,1224,1224,1224,1224,0
20240517,122800,41706147,1224,1224,1224,1224,2
20240517,122700,41703699,1222,1222,1222,1222,0
20240517,122600,41703699,1222,1222,1222,1222,0
20240517,122500,41703699,1222,1222,1222,1222,0
20240517,122400,41703699,1222,1222,1222,1222,0
20240517,122300,41703699,1222,1222,1222,1222,0
20240517,122200,41703699,1222,1222,1222,1222,255
20240517,122100,41392089,1222,1222,1222,1222,1
20240517,122000,41390867,1222,1222,1222,1222,0
20240517,121900,41390867,1222,1222,1222,1222,0
20240517,121800,41390867,1222,1222,1222,1222,4
20240517,121700,41385979,1222,1222,1222,1222,0
20240517,121600,41385979,1222,1222,1222,1222,0
20240517,121500,41385979,1222,1222,1222,1222,0
20240517,121400,41385979,1222,1222,1222,1222,0
20240517,121300,41385979,1222,1222,1222,1222,0
20240517,121200,41385979,1222,1222,1222,1222,0
20240517,121100,41385979,1222,1222,1222,1222,0
20240517,121000,41385979,1222,1222,1222,1222,0
20240517,120900,41385979,1222,1222,1222,1222,0
20240517,120800,41385979,1222,1222,1222,1222,7
20240517,120700,41377425,1222,1222,1222,1222,20
20240517,120600,41352985,1222,1222,1222,1222,0
20240517,120500,41352985,1222,1222,1222,1222,0
20240517,120400,41352985,1222,1222,1222,1222,0
20240517,120300,41352985,1222,1222,1222,1222,0
20240517,120200,41352985,1222,1222,1222,1222,0
20240517,120100,41352985,1222,1222,1222,1222,0
20240517,120000,41352985,1222,1222,1222,1222,0
20240517,115900,41352985,1222,1222,1222,1222,100
20240517,115800,41230785,1221,1221,1221,1221,1
20240517,115700,41229564,1221,1221,1221,1221,0
20240517,115600,41229564,1221,1221,1221,1221,0
20240517,115500,41229564,1221,1221,1221,1221,0
20240517,115400,41229564,1221,1222,1222,1221,531
20240517,115300,40581091,1222,1222,1222,1222,0
20240517,115200,40581091,1222,1222,1222,1222,0
20240517,115100,40581091,1222,1222,1222,1222,5
20240517,115000,40574981,1220,1220,1220,1220,0
20240517,114900,40574981,1220,1220,1220,1220,0
20240517,114800,40574981,1220,1220,1220,1220,0
20240517,114700,40574981,1220,1220,1220,1220,0
20240517,114600,40574981,1220,1220,1220,1220,0
20240517,114500,40574981,1220,1220,1220,1220,0
20240517,114400,40574981,1220,1220,1220,1220,0
20240517,114300,40574981,1220,1220,1220,1220,0
20240517,114200,40574981,1220,1220,1220,1220,0
20240517,114100,40574981,1220,1220,1220,1220,0
20240517,114000,40574981,1220,1220,1220,1220,0
20240517,113900,40574981,1220,1220,1220,1220,0
20240517,113800,40574981,1220,1220,1220,1220,0
20240517,113700,40574981,1220,1220,1220,1220,0
20240517,113600,40574981,1220,1220,1220,1220,0
20240517,113500,40574981,1220,1220,1220,1220,0
20240517,113400,40574981,1220,1220,1220,1220,0
20240517,113300,40574981,1220,1220,1220,1220,0
20240517,113200,40574981,1220,1221,1221,1220,1000
20240517,113100,39354531,1220,1220,1220,1220,0
20240517,113000,39354531,1220,1220,1220,1220,0
20240517,112900,39354531,1220,1220,1220,1220,0
20240517,112800,39354531,1220,1220,1220,1220,0
20240517,112700,39354531,1220,1220,1220,1220,0
20240517,112600,39354531,1220,1222,1222,1220,2000
20240517,112500,36912407,1225,1225,1225,1225,0
20240517,112400,36912407,1225,1225,1225,1225,0
20240517,112300,36912407,1225,1225,1225,1225,0
20240517,112200,36912407,1225,1225,1225,1225,83
20240517,112100,36810732,1226,1226,1226,1226,0
20240517,112000,36810732,1226,1226,1226,1226,0
20240517,111900,36810732,1226,1222,1226,1220,2041
20240517,111800,34318055,1222,1224,1224,1222,3002
20240517,111700,30649262,1224,1224,1224,1224,0
20240517,111600,30649262,1224,1224,1224,1224,0
20240517,111500,30649262,1224,1224,1224,1224,0
20240517,111400,30649262,1224,1224,1224,1224,2
20240517,111300,30646814,1224,1224,1224,1224,0
20240517,111200,30646814,1224,1224,1224,1224,0
20240517,111100,30646814,1224,1224,1224,1224,0
20240517,111000,30646814,1224,1224,1224,1224,0
20240517,110900,30646814,1224,1224,1224,1224,2
20240517,110800,30644366,1224,1224,1224,1224,0
20240517,110700,30644366,1224,1224,1224,1224,0
20240517,110600,30644366,1224,1224,1224,1224,0
20240517,110500,30644366,1224,1224,1224,1224,20
20240517,110400,30619886,1222,1222,1222,1222,0
20240517,110300,30619886,1222,1222,1222,1222,0
20240517,110200,30619886,1222,1222,1222,1222,0
20240517,110100,30619886,1222,1222,1222,1222,0
20240517,110000,30619886,1222,1222,1222,1222,0
20240517,105900,30619886,1222,1222,1222,1222,0
20240517,105800,30619886,1222,1222,1222,1222,0
20240517,105700,30619886,1222,1222,1222,1222,0
20240517,105600,30619886,1222,1222,1222,1222,0
20240517,105500,30619886,1222,1222,1222,1222,0
20240517,105400,30619886,1222,1222,1222,1222,0
20240517,105300,30619886,1222,1222,1222,1222,0
20240517,105200,30619886,1222,1222,1222,1222,0
20240517,105100,30619886,1222,1222,1222,1222,0
20240517,105000,30619886,1222,1222,1222,1222,0
20240517,104900,30619886,1222,1222,1222,1222,0
20240517,104800,30619886,1222,1222,1222,1222,0
20240517,104700,30619886,1222,1222,1222,1222,0
20240517,104600,30619886,1222,1231,1231,1222,6069
20240517,104500,23192913,1238,1238,1238,1238,0
20240517,104400,23192913,1238,1238,1238,1238,10
20240517,104300,23180533,1238,1238,1238,1238,80
20240517,104200,23081493,1238,1238,1238,1238,0
20240517,104100,23081493,1238,1238,1238,1238,0
20240517,104000,23081493,1238,1238,1238,1238,0
20240517,103900,23081493,1238,1238,1238,1238,0
20240517,103800,23081493,1238,1238,1238,1238,0
20240517,103700,23081493,1238,1238,1238,1238,0
20240517,103600,23081493,1238,1238,1238,1238,0
20240517,103500,23081493,1238,1238,1238,1238,0
20240517,103400,23081493,1238,1238,1238,1238,0
20240517,103300,23081493,1238,1238,1238,1238,0
20240517,103200,23081493,1238,1238,1238,1238,1
20240517,103100,23080255,1230,1230,1230,1230,0
20240517,103000,23080255,1230,1230,1230,1230,0
20240517,102900,23080255,1230,1230,1230,1230,12131
20240517,102800,8159125,1230,1230,1230,1230,0
20240517,102700,8159125,1230,1230,1230,1230,1
20240517,102600,8157895,1225,1225,1225,1225,0
20240517,102500,8157895,1225,1225,1225,1225,0
20240517,102400,8157895,1225,1225,1225,1225,0
20240517,102300,8157895,1225,1225,1225,1225,0
20240517,102200,8157895,1225,1225,1225,1225,0
20240517,102100,8157895,1225,1225,1225,1225,0
20240517,102000,8157895,1225,1225,1225,1225,0
20240517,101900,8157895,1225,1225,1225,1225,0
20240517,101800,8157895,1225,1225,1225,1225,505
20240517,101700,7539270,1230,1230,1230,1230,0
20240517,101600,7539270,1230,1230,1230,1230,0
20240517,101500,7539270,1230,1230,1230,1230,0
20240517,101400,7539270,1230,1226,1230,1226,4
20240517,101300,7534354,1228,1228,1228,1228,0
20240517,101200,7534354,1228,1228,1228,1228,0
20240517,101100,7534354,1228,1228,1228,1228,0
20240517,101000,7534354,1228,1228,1228,1228,84
20240517,100900,7431202,1228,1228,1228,1228,0
20240517,100800,7431202,1228,1228,1228,1228,0
20240517,100700,7431202,1228,1228,1228,1228,0
20240517,100600,7431202,1228,1228,1228,1228,0
20240517,100500,7431202,1228,1228,1228,1228,0
20240517,100400,7431202,1228,1228,1228,1228,0
20240517,100300,7431202,1228,1228,1228,1228,0
20240517,100200,7431202,1228,1228,1228,1228,0
20240517,100100,7431202,1228,1228,1228,1228,100
20240517,100000,7308402,1228,1228,1228,1228,0
20240517,095900,7308402,1228,1228,1228,1228,0
20240517,095800,7308402,1228,1228,1228,1228,0
20240517,095700,7308402,1228,1228,1228,1228,30
20240517,095600,7271562,1228,1228,1228,1228,0
20240517,095500,7271562,1228,1228,1228,1228,0
20240517,095400,7271562,1228,1228,1228,1228,0
20240517,095300,7271562,1228,1228,1228,1228,0
20240517,095200,7271562,1228,1228,1228,1228,0
20240517,095100,7271562,1228,1228,1228,1228,0
20240517,095000,7271562,1228,1228,1228,1228,10
20240517,094900,7259282,1221,1221,1221,1221,0
20240517,094800,7259282,1221,1221,1221,1221,0
20240517,094700,7259282,1221,1221,1221,1221,0
20240517,094600,7259282,1221,1221,1221,1221,0
20240517,094500,7259282,1221,1221,1221,1221,0
20240517,094400,7259282,1221,1221,1221,1221,0
20240517,094300,7259282,1221,1221,1221,1221,0
20240517,094200,7259282,1221,1221,1221,1221,760
20240517,094100,6331322,1228,1228,1228,1228,0
20240517,094000,6331322,1228,1228,1228,1228,0
20240517,093900,6331322,1228,1228,1228,1228,0
20240517,093800,6331322,1228,1228,1228,1228,5
20240517,093700,6325182,1225,1229,1229,1225,1854
20240517,093600,4048954,1228,1228,1228,1228,0
20240517,093500,4048954,1228,1228,1228,1228,0
20240517,093400,4048954,1228,1228,1228,1228,0
20240517,093300,4048954,1228,1228,1228,1228,0
20240517,093200,4048954,1228,1228,1228,1228,193
20240517,093100,3811950,1236,1236,1236,1236,0
20240517,093000,3811950,1236,1236,1236,1236,0
20240517,092900,3811950,1236,1236,1236,1236,1
20240517,092800,3810714,1238,1238,1238,1238,0
20240517,092700,3810714,1238,1238,1238,1238,0
20240517,092600,3810714,1238,1238,1238,1238,0
20240517,092500,3810714,1238,1238,1238,1238,0
20240517,092400,3810714,1238,1238,1238,1238,0
20240517,092300,3810714,1238,1238,1238,1238,0
20240517,092200,3810714,1238,1238,1238,1238,0
20240517,092100,3810714,1238,1238,1238,1238,0
20240517,092000,3810714,1238,1238,1238,1238,0
20240517,091900,3810714,1238,1238,1238,1238,0
20240517,091800,3810714,1238,1238,1238,1238,0
20240517,091700,3810714,1238,1238,1238,1238,0
20240517,091600,3810714,1238,1238,1238,1238,100
20240517,091500,3686914,1244,1244,1244,1244,0
20240517,091400,3686914,1244,1244,1244,1244,1
20240517,091300,3685670,1228,1228,1228,1228,75
20240517,091200,3593570,1228,1225,1228,1225,366
20240517,091100,3144260,1228,1228,1228,1228,0
20240517,091000,3144260,1228,1228,1228,1228,0
20240517,090900,3144260,1228,1231,1231,1228,933
20240517,090800,1997632,1231,1231,1231,1231,0
20240517,090700,1997632,1231,1231,1231,1231,0
20240517,090600,1997632,1231,1231,1231,1231,1
20240517,090500,1996401,1231,1230,1237,1230,8
20240517,090400,1986518,1230,1230,1230,1230,1
20240517,090300,1985288,1230,1230,1230,1230,1
20240517,090200,1984058,1231,1232,1232,1231,111
20240517,090100,1847406,1237,1242,1242,1237,870
20240517,090000,767528,1244,1244,1244,1243,617