stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,195700,684637490,1746,1746,1746,1746,2145
20240517,195600,684637490,1746,1746,1746,1746,0
20240517,195500,684637490,1746,1746,1746,1746,0
20240517,195400,684637490,1746,1746,1746,1746,0
20240517,195300,684637490,1746,1746,1746,1746,0
20240517,195200,684637490,1746,1746,1746,1746,0
20240517,195100,684637490,1746,1746,1746,1746,0
20240517,195000,684637490,1746,1746,1746,1746,0
20240517,194900,684637490,1746,1746,1746,1746,0
20240517,194800,684637490,1746,1746,1746,1746,0
20240517,194700,684637490,1746,1746,1746,1746,0
20240517,194600,684637490,1746,1746,1746,1746,0
20240517,194500,684637490,1746,1746,1746,1746,0
20240517,194400,684637490,1746,1746,1746,1746,0
20240517,194300,684637490,1746,1746,1746,1746,0
20240517,194200,684637490,1746,1746,1746,1746,0
20240517,194100,684637490,1746,1746,1746,1746,0
20240517,194000,684637490,1746,1746,1746,1746,0
20240517,193900,684637490,1746,1746,1746,1746,0
20240517,193800,684637490,1746,1746,1746,1746,0
20240517,193700,684637490,1746,1746,1746,1746,0
20240517,193600,684637490,1746,1746,1746,1746,0
20240517,193500,684637490,1746,1746,1746,1746,0
20240517,193400,684637490,1746,1746,1746,1746,0
20240517,193300,684637490,1746,1746,1746,1746,0
20240517,193200,684637490,1746,1746,1746,1746,0
20240517,193100,684637490,1746,1746,1746,1746,0
20240517,193000,684637490,1746,1746,1746,1746,0
20240517,192900,684637490,1746,1746,1746,1746,0
20240517,192800,684637490,1746,1746,1746,1746,0
20240517,192700,684637490,1746,1746,1746,1746,2145
20240517,192600,684637490,1746,1746,1746,1746,0
20240517,192500,684637490,1746,1746,1746,1746,0
20240517,192400,684637490,1746,1746,1746,1746,0
20240517,192300,684637490,1746,1746,1746,1746,0
20240517,192200,684637490,1746,1746,1746,1746,0
20240517,192100,684637490,1746,1746,1746,1746,0
20240517,192000,684637490,1746,1746,1746,1746,0
20240517,191900,684637490,1746,1746,1746,1746,0
20240517,191800,684637490,1746,1746,1746,1746,0
20240517,191700,684637490,1746,1746,1746,1746,0
20240517,191600,684637490,1746,1746,1746,1746,0
20240517,191500,684637490,1746,1746,1746,1746,0
20240517,191400,684637490,1746,1746,1746,1746,0
20240517,191300,684637490,1746,1746,1746,1746,0
20240517,191200,684637490,1746,1746,1746,1746,0
20240517,191100,684637490,1746,1746,1746,1746,0
20240517,191000,684637490,1746,1746,1746,1746,0
20240517,190900,684637490,1746,1746,1746,1746,0
20240517,190800,684637490,1746,1746,1746,1746,0
20240517,190700,684637490,1746,1746,1746,1746,0
20240517,190600,684637490,1746,1746,1746,1746,0
20240517,190500,684637490,1746,1746,1746,1746,0
20240517,190400,684637490,1746,1746,1746,1746,0
20240517,190300,684637490,1746,1746,1746,1746,0
20240517,190200,684637490,1746,1746,1746,1746,0
20240517,190100,684637490,1746,1746,1746,1746,0
20240517,190000,684637490,1746,1746,1746,1746,0
20240517,185900,684637490,1746,1746,1746,1746,0
20240517,185800,684637490,1746,1746,1746,1746,0
20240517,185700,684637490,1746,1746,1746,1746,2145
20240517,185600,684637490,1746,1746,1746,1746,0
20240517,185500,684637490,1746,1746,1746,1746,0
20240517,185400,684637490,1746,1746,1746,1746,0
20240517,185300,684637490,1746,1746,1746,1746,0
20240517,185200,684637490,1746,1746,1746,1746,0
20240517,185100,684637490,1746,1746,1746,1746,0
20240517,185000,684637490,1746,1746,1746,1746,0
20240517,184900,684637490,1746,1746,1746,1746,0
20240517,184800,684637490,1746,1746,1746,1746,0
20240517,184700,684637490,1746,1746,1746,1746,0
20240517,184600,684637490,1746,1746,1746,1746,0
20240517,184500,684637490,1746,1746,1746,1746,0
20240517,184400,684637490,1746,1746,1746,1746,0
20240517,184300,684637490,1746,1746,1746,1746,0
20240517,184200,684637490,1746,1746,1746,1746,0
20240517,184100,684637490,1746,1746,1746,1746,0
20240517,184000,684637490,1746,1746,1746,1746,0
20240517,183900,684637490,1746,1746,1746,1746,0
20240517,183800,684637490,1746,1746,1746,1746,0
20240517,183700,684637490,1746,1746,1746,1746,0
20240517,183600,684637490,1746,1746,1746,1746,0
20240517,183500,684637490,1746,1746,1746,1746,0
20240517,183400,684637490,1746,1746,1746,1746,0
20240517,183300,684637490,1746,1746,1746,1746,0
20240517,183200,684637490,1746,1746,1746,1746,0
20240517,183100,684637490,1746,1746,1746,1746,0
20240517,183000,684637490,1746,1746,1746,1746,0
20240517,182900,684637490,1746,1746,1746,1746,0
20240517,182800,684637490,1746,1746,1746,1746,0
20240517,182700,684637490,1746,1746,1746,1746,2145
20240517,182600,684637490,1746,1746,1746,1746,0
20240517,182500,684637490,1746,1746,1746,1746,0
20240517,182400,684637490,1746,1746,1746,1746,0
20240517,182300,684637490,1746,1746,1746,1746,0
20240517,182200,684637490,1746,1746,1746,1746,0
20240517,182100,684637490,1746,1746,1746,1746,0
20240517,182000,684637490,1746,1746,1746,1746,0
20240517,181900,684637490,1746,1746,1746,1746,0
20240517,181800,684637490,1746,1746,1746,1746,0
20240517,181700,684637490,1746,1746,1746,1746,0
20240517,181600,684637490,1746,1746,1746,1746,0
20240517,181500,684637490,1746,1746,1746,1746,0
20240517,181400,684637490,1746,1746,1746,1746,0
20240517,181300,684637490,1746,1746,1746,1746,0
20240517,181200,684637490,1746,1746,1746,1746,0
20240517,181100,684637490,1746,1746,1746,1746,0
20240517,181000,684637490,1746,1746,1746,1746,0
20240517,180900,684637490,1746,1746,1746,1746,0
20240517,180800,684637490,1746,1746,1746,1746,0
20240517,180700,684637490,1746,1746,1746,1746,0
20240517,180600,684637490,1746,1746,1746,1746,0
20240517,180500,684637490,1746,1746,1746,1746,0
20240517,180400,684637490,1746,1746,1746,1746,0
20240517,180300,684637490,1746,1746,1746,1746,0
20240517,180200,684637490,1746,1746,1746,1746,0
20240517,180100,684637490,1746,1746,1746,1746,0
20240517,180000,684637490,1746,1746,1746,1746,0
20240517,175900,684637490,1746,1746,1746,1746,0
20240517,175800,684637490,1746,1746,1746,1746,0
20240517,175700,684637490,1746,1746,1746,1746,2145
20240517,175600,684637490,1746,1746,1746,1746,0
20240517,175500,684637490,1746,1746,1746,1746,0
20240517,175400,684637490,1746,1746,1746,1746,0
20240517,175300,684637490,1746,1746,1746,1746,0
20240517,175200,684637490,1746,1746,1746,1746,0
20240517,175100,684637490,1746,1746,1746,1746,0
20240517,175000,684637490,1746,1746,1746,1746,0
20240517,174900,684637490,1746,1746,1746,1746,0
20240517,174800,684637490,1746,1746,1746,1746,0
20240517,174700,684637490,1746,1746,1746,1746,0
20240517,174600,684637490,1746,1746,1746,1746,0
20240517,174500,684637490,1746,1746,1746,1746,0
20240517,174400,684637490,1746,1746,1746,1746,0
20240517,174300,684637490,1746,1746,1746,1746,0
20240517,174200,684637490,1746,1746,1746,1746,0
20240517,174100,684637490,1746,1746,1746,1746,0
20240517,174000,684637490,1746,1746,1746,1746,0
20240517,173900,684637490,1746,1746,1746,1746,0
20240517,173800,684637490,1746,1746,1746,1746,0
20240517,173700,684637490,1746,1746,1746,1746,0
20240517,173600,684637490,1746,1746,1746,1746,0
20240517,173500,684637490,1746,1746,1746,1746,0
20240517,173400,684637490,1746,1746,1746,1746,0
20240517,173300,684637490,1746,1746,1746,1746,0
20240517,173200,684637490,1746,1746,1746,1746,0
20240517,173100,684637490,1746,1746,1746,1746,0
20240517,173000,684637490,1746,1746,1746,1746,0
20240517,172900,684637490,1746,1746,1746,1746,0
20240517,172800,684637490,1746,1746,1746,1746,0
20240517,172700,684637490,1746,1746,1746,1746,2145
20240517,172600,684637490,1746,1746,1746,1746,0
20240517,172500,684637490,1746,1746,1746,1746,0
20240517,172400,684637490,1746,1746,1746,1746,0
20240517,172300,684637490,1746,1746,1746,1746,0
20240517,172200,684637490,1746,1746,1746,1746,0
20240517,172100,684637490,1746,1746,1746,1746,0
20240517,172000,684637490,1746,1746,1746,1746,0
20240517,171900,684637490,1746,1746,1746,1746,0
20240517,171800,684637490,1746,1746,1746,1746,0
20240517,171700,684637490,1746,1746,1746,1746,0
20240517,171600,684637490,1746,1746,1746,1746,0
20240517,171500,684637490,1746,1746,1746,1746,0
20240517,171400,684637490,1746,1746,1746,1746,0
20240517,171300,684637490,1746,1746,1746,1746,0
20240517,171200,684637490,1746,1746,1746,1746,0
20240517,171100,684637490,1746,1746,1746,1746,0
20240517,171000,684637490,1746,1746,1746,1746,0
20240517,170900,684637490,1746,1746,1746,1746,0
20240517,170800,684637490,1746,1746,1746,1746,0
20240517,170700,684637490,1746,1746,1746,1746,0
20240517,170600,684637490,1746,1746,1746,1746,0
20240517,170500,684637490,1746,1746,1746,1746,0
20240517,170400,684637490,1746,1746,1746,1746,0
20240517,170300,684637490,1746,1746,1746,1746,0
20240517,170200,684637490,1746,1746,1746,1746,0
20240517,170100,684637490,1746,1746,1746,1746,0
20240517,170000,684637490,1746,1746,1746,1746,0
20240517,165900,684637490,1746,1746,1746,1746,0
20240517,165800,684637490,1746,1746,1746,1746,0
20240517,165700,684637490,1746,1746,1746,1746,2145
20240517,165600,684637490,1746,1746,1746,1746,0
20240517,165500,684637490,1746,1746,1746,1746,0
20240517,165400,684637490,1746,1746,1746,1746,0
20240517,165300,684637490,1746,1746,1746,1746,0
20240517,165200,684637490,1746,1746,1746,1746,0
20240517,165100,684637490,1746,1746,1746,1746,0
20240517,165000,684637490,1746,1746,1746,1746,0
20240517,164900,684637490,1746,1746,1746,1746,0
20240517,164800,684637490,1746,1746,1746,1746,0
20240517,164700,684637490,1746,1746,1746,1746,0
20240517,164600,684637490,1746,1746,1746,1746,0
20240517,164500,684637490,1746,1746,1746,1746,0
20240517,164400,684637490,1746,1746,1746,1746,0
20240517,164300,684637490,1746,1746,1746,1746,0
20240517,164200,684637490,1746,1746,1746,1746,0
20240517,164100,684637490,1746,1746,1746,1746,0
20240517,164000,684637490,1746,1746,1746,1746,0
20240517,163900,684637490,1746,1746,1746,1746,0
20240517,163800,684637490,1746,1746,1746,1746,0
20240517,163700,684637490,1746,1746,1746,1746,0
20240517,163600,684637490,1746,1746,1746,1746,0
20240517,163500,684637490,1746,1746,1746,1746,0
20240517,163400,684637490,1746,1746,1746,1746,0
20240517,163300,684637490,1746,1746,1746,1746,0
20240517,163200,684637490,1746,1746,1746,1746,0
20240517,163100,684637490,1746,1746,1746,1746,0
20240517,163000,684637490,1746,1746,1746,1746,0
20240517,162900,684637490,1746,1746,1746,1746,0
20240517,162800,684637490,1746,1746,1746,1746,0
20240517,162700,684637490,1746,1746,1746,1746,2145
20240517,162600,684637490,1746,1746,1746,1746,0
20240517,162500,684637490,1746,1746,1746,1746,0
20240517,162400,684637490,1746,1746,1746,1746,0
20240517,162300,684637490,1746,1746,1746,1746,0
20240517,162200,684637490,1746,1746,1746,1746,0
20240517,162100,684637490,1746,1746,1746,1746,0
20240517,162000,684637490,1746,1746,1746,1746,0
20240517,161900,684637490,1746,1746,1746,1746,0
20240517,161800,684637490,1746,1746,1746,1746,0
20240517,161700,684637490,1746,1746,1746,1746,0
20240517,161600,684637490,1746,1746,1746,1746,0
20240517,161500,684637490,1746,1746,1746,1746,0
20240517,161400,684637490,1746,1746,1746,1746,0
20240517,161300,684637490,1746,1746,1746,1746,0
20240517,161200,684637490,1746,1746,1746,1746,0
20240517,161100,684637490,1746,1746,1746,1746,0
20240517,161000,684637490,1746,1746,1746,1746,0
20240517,160900,684637490,1746,1746,1746,1746,0
20240517,160800,684637490,1746,1746,1746,1746,0
20240517,160700,684637490,1746,1746,1746,1746,0
20240517,160600,684637490,1746,1746,1746,1746,0
20240517,160500,684637490,1746,1746,1746,1746,0
20240517,160400,684637490,1746,1746,1746,1746,0
20240517,160300,684637490,1746,1746,1746,1746,0
20240517,160200,684637490,1746,1746,1746,1746,0
20240517,160100,684637490,1746,1746,1746,1746,0
20240517,160000,684637490,1746,1746,1746,1746,0
20240517,155900,684637490,1746,1746,1746,1746,0
20240517,155800,684637490,1746,1746,1746,1746,0
20240517,155700,684637490,1746,1746,1746,1746,2145
20240517,155600,684637490,1746,1746,1746,1746,0
20240517,155500,684637490,1746,1746,1746,1746,0
20240517,155400,684637490,1746,1746,1746,1746,0
20240517,155300,684637490,1746,1746,1746,1746,0
20240517,155200,684637490,1746,1746,1746,1746,0
20240517,155100,684637490,1746,1746,1746,1746,0
20240517,155000,684637490,1746,1746,1746,1746,0
20240517,154900,684637490,1746,1746,1746,1746,0
20240517,154800,684637490,1746,1746,1746,1746,0
20240517,154700,684637490,1746,1746,1746,1746,0
20240517,154600,684637490,1746,1746,1746,1746,0
20240517,154500,684637490,1746,1746,1746,1746,0
20240517,154400,684637490,1746,1746,1746,1746,0
20240517,154300,684637490,1746,1746,1746,1746,0
20240517,154200,684637490,1746,1746,1746,1746,0
20240517,154100,684637490,1746,1746,1746,1746,0
20240517,154000,684637490,1746,1746,1746,1746,0
20240517,153900,684637490,1746,1746,1746,1746,0
20240517,153800,684637490,1746,1746,1746,1746,0
20240517,153700,684637490,1746,1746,1746,1746,0
20240517,153600,684637490,1746,1746,1746,1746,0
20240517,153500,684637490,1746,1746,1746,1746,0
20240517,153400,684637490,1746,1746,1746,1746,0
20240517,153300,684637490,1746,1746,1746,1746,0
20240517,153200,684637490,1746,1746,1746,1746,0
20240517,153100,684637490,1746,1746,1746,1746,0
20240517,153000,684637490,1746,1746,1746,1746,2145
20240517,152900,680892320,1740,1740,1740,1740,0
20240517,152800,680892320,1740,1740,1740,1740,0
20240517,152700,680892320,1740,1740,1740,1740,0
20240517,152600,680892320,1740,1740,1740,1740,0
20240517,152500,680892320,1740,1740,1740,1740,0
20240517,152400,680892320,1740,1740,1740,1740,0
20240517,152300,680892320,1740,1740,1740,1740,0
20240517,152200,680892320,1740,1740,1740,1740,0
20240517,152100,680892320,1740,1740,1740,1740,0
20240517,152000,680892320,1740,1740,1740,1740,0
20240517,151900,680892320,1740,1736,1740,1735,1311
20240517,151800,678613851,1737,1738,1738,1734,60
20240517,151700,678509639,1734,1734,1739,1734,338
20240517,151600,677923527,1733,1737,1737,1733,268
20240517,151500,677458956,1736,1733,1737,1733,1553
20240517,151400,674763740,1737,1732,1737,1732,1191
20240517,151300,672699703,1732,1731,1733,1731,1356
20240517,151200,670351103,1731,1731,1732,1731,184
20240517,151100,670032598,1731,1732,1732,1731,1199
20240517,151000,667955937,1732,1734,1735,1732,2230
20240517,150900,664091905,1735,1734,1736,1734,39
20240517,150800,664024223,1734,1734,1734,1734,393
20240517,150700,663342761,1733,1734,1734,1733,845
20240517,150600,661877776,1734,1735,1735,1733,1180
20240517,150500,659831808,1735,1735,1735,1735,600
20240517,150400,658790808,1736,1736,1736,1736,0
20240517,150300,658790808,1736,1736,1736,1736,378
20240517,150200,658134600,1736,1737,1737,1736,109
20240517,150100,657945367,1739,1734,1739,1734,1164
20240517,150000,655924674,1733,1734,1734,1733,1210
20240517,145900,653827444,1734,1734,1734,1734,302
20240517,145800,653303776,1736,1735,1736,1735,339
20240517,145700,652715357,1735,1735,1735,1735,86
20240517,145600,652566147,1736,1735,1736,1735,312
20240517,145500,652024774,1734,1734,1736,1734,644
20240517,145400,650907842,1733,1733,1733,1732,296
20240517,145300,650395027,1733,1732,1733,1732,250
20240517,145200,649961877,1733,1734,1734,1733,232
20240517,145100,649559809,1734,1735,1735,1734,40
20240517,145000,649490429,1735,1734,1735,1734,10
20240517,144900,649473080,1736,1735,1736,1732,2113
20240517,144800,645809418,1736,1735,1736,1735,67
20240517,144700,645693156,1735,1734,1735,1734,241
20240517,144600,645275261,1734,1734,1734,1734,94
20240517,144500,645112265,1734,1734,1734,1734,169
20240517,144400,644819219,1734,1733,1734,1733,1050
20240517,144300,642999373,1733,1733,1733,1733,0
20240517,144200,642999373,1733,1734,1734,1733,1000
20240517,144100,641266117,1734,1734,1734,1734,281
20240517,144000,640778863,1734,1734,1734,1734,12
20240517,143900,640758055,1733,1733,1733,1733,366
20240517,143800,640123777,1733,1733,1733,1733,2
20240517,143700,640120311,1733,1732,1733,1732,1107
20240517,143600,638202005,1732,1733,1733,1732,606
20240517,143500,637151913,1733,1732,1733,1732,868
20240517,143400,635648516,1733,1733,1733,1733,0
20240517,143300,635648516,1733,1732,1733,1731,1484
20240517,143200,633078374,1732,1733,1733,1732,18
20240517,143100,633047197,1733,1732,1733,1732,44
20240517,143000,632970954,1732,1732,1732,1731,364
20240517,142900,632340691,1732,1732,1732,1732,50
20240517,142800,632254091,1731,1731,1731,1731,1230
20240517,142700,630124961,1732,1734,1734,1732,128
20240517,142600,629903252,1733,1733,1733,1732,379
20240517,142500,629246657,1733,1733,1733,1733,42
20240517,142400,629173871,1734,1734,1734,1734,11
20240517,142300,629154797,1733,1732,1733,1731,568
20240517,142200,628171049,1731,1730,1732,1730,186
20240517,142100,627849231,1731,1730,1731,1730,405
20240517,142000,627148376,1731,1733,1733,1731,958
20240517,141900,625489270,1733,1732,1733,1732,144
20240517,141800,625239861,1732,1731,1732,1731,404
20240517,141700,624540338,1731,1730,1731,1730,221
20240517,141600,624158006,1730,1730,1730,1730,181
20240517,141500,623844876,1730,1730,1730,1730,287
20240517,141400,623348366,1730,1730,1730,1730,13
20240517,141300,623325876,1730,1730,1730,1730,100
20240517,141200,623152876,1730,1730,1730,1730,97
20240517,141100,622985066,1730,1730,1730,1730,246
20240517,141000,622559486,1732,1731,1732,1731,25
20240517,140900,622516205,1730,1730,1730,1730,4078
20240517,140800,615461265,1730,1730,1730,1730,219
20240517,140700,615082395,1730,1730,1730,1730,181
20240517,140600,614769265,1730,1730,1730,1730,0
20240517,140500,614769265,1730,1730,1730,1730,240
20240517,140400,614354065,1730,1731,1731,1730,310
20240517,140300,613817615,1731,1731,1731,1731,81
20240517,140200,613677404,1730,1730,1730,1730,548
20240517,140100,612729364,1730,1730,1730,1730,2
20240517,140000,612725904,1729,1728,1729,1728,590
20240517,135900,611705795,1729,1728,1729,1728,334
20240517,135800,611128332,1729,1729,1729,1729,951
20240517,135700,609484053,1729,1730,1730,1729,1007
20240517,135600,607742641,1730,1730,1730,1729,2789
20240517,135500,602917730,1730,1733,1733,1729,8783
20240517,135400,587715113,1734,1734,1734,1734,1
20240517,135300,587713379,1734,1735,1735,1734,37
20240517,135200,587649220,1734,1734,1734,1734,174
20240517,135100,587347504,1736,1738,1738,1733,6612
20240517,135000,575871293,1739,1739,1739,1739,1
20240517,134900,575869554,1738,1738,1738,1738,1159
20240517,134800,573855212,1738,1740,1740,1738,648
20240517,134700,572728648,1738,1739,1740,1738,2194
20240517,134600,568915261,1739,1739,1740,1739,1016
20240517,134500,567148424,1739,1739,1739,1739,251
20240517,134400,566711935,1739,1740,1740,1739,2040
20240517,134300,563164335,1739,1740,1740,1739,479
20240517,134200,562331024,1740,1741,1741,1740,1126
20240517,134100,560370931,1741,1741,1741,1741,148
20240517,134000,560113263,1741,1741,1741,1740,189
20240517,133900,559784392,1741,1740,1741,1740,264
20240517,133800,559324997,1741,1741,1741,1741,2
20240517,133700,559321515,1742,1742,1742,1742,0
20240517,133600,559321515,1742,1740,1742,1739,26
20240517,133500,559276283,1741,1739,1741,1739,11188
20240517,133400,539808964,1739,1740,1740,1739,1383
20240517,133300,537402779,1739,1740,1740,1739,1247
20240517,133200,535233245,1740,1742,1742,1739,4536
20240517,133100,527337238,1743,1747,1747,1743,9841
20240517,133000,510163807,1746,1747,1747,1746,243
20240517,132900,509739525,1747,1747,1747,1747,12
20240517,132800,509718561,1748,1747,1748,1747,295
20240517,132700,509203195,1747,1747,1747,1747,319
20240517,132600,508645902,1747,1747,1747,1747,149
20240517,132500,508385599,1748,1748,1748,1748,8
20240517,132400,508371615,1747,1747,1747,1747,224
20240517,132300,507980287,1747,1747,1747,1747,176
20240517,132200,507672815,1747,1747,1747,1747,173
20240517,132100,507370584,1746,1746,1746,1746,259
20240517,132000,506918370,1746,1746,1746,1746,141
20240517,131900,506672184,1746,1746,1746,1746,753
20240517,131800,505357446,1746,1746,1746,1746,239
20240517,131700,504940152,1746,1746,1746,1746,161
20240517,131600,504659046,1747,1747,1747,1747,1
20240517,131500,504657299,1747,1747,1747,1747,36
20240517,131400,504594407,1747,1747,1747,1747,280
20240517,131300,504105247,1746,1748,1748,1746,6829
20240517,131200,492174133,1748,1748,1749,1748,1249
20240517,131100,489990868,1749,1749,1749,1749,1508
20240517,131000,487353376,1750,1750,1750,1750,0
20240517,130900,487353376,1750,1750,1750,1750,754
20240517,130800,486033876,1750,1749,1750,1749,182
20240517,130700,485715529,1750,1749,1750,1749,351
20240517,130600,485101525,1749,1749,1749,1749,100
20240517,130500,484926625,1750,1751,1751,1750,736
20240517,130400,483638615,1750,1750,1750,1750,201
20240517,130300,483286865,1750,1751,1751,1750,260
20240517,130200,482831855,1751,1752,1752,1751,3
20240517,130100,482826601,1750,1749,1750,1749,1248
20240517,130000,480642826,1749,1749,1749,1749,0
20240517,125900,480642826,1749,1749,1749,1749,175
20240517,125800,480336751,1750,1749,1750,1749,803
20240517,125700,478932001,1749,1749,1749,1749,482
20240517,125600,478088983,1749,1749,1749,1749,140
20240517,125500,477844123,1749,1749,1749,1749,1745
20240517,125400,474792118,1750,1750,1750,1750,355
20240517,125300,474170868,1749,1750,1750,1749,211
20240517,125200,473801784,1749,1749,1749,1749,200
20240517,125100,473451984,1749,1750,1750,1749,2851
20240517,125000,468463118,1750,1750,1750,1750,350
20240517,124900,467850618,1750,1750,1750,1750,9
20240517,124800,467834868,1751,1751,1751,1751,10
20240517,124700,467817358,1752,1751,1752,1751,482
20240517,124600,466973145,1753,1753,1753,1753,0
20240517,124500,466973145,1753,1753,1753,1753,0
20240517,124400,466973145,1753,1751,1753,1750,530
20240517,124300,466045516,1750,1752,1752,1750,1765
20240517,124200,462956762,1753,1753,1753,1753,70
20240517,124100,462834052,1750,1750,1750,1750,0
20240517,124000,462834052,1750,1750,1750,1750,460
20240517,123900,462029052,1751,1751,1751,1751,40
20240517,123800,461959012,1751,1751,1751,1751,1
20240517,123700,461957261,1752,1753,1753,1752,2
20240517,123600,461953756,1750,1750,1750,1750,500
20240517,123500,461078756,1750,1750,1750,1750,0
20240517,123400,461078756,1750,1750,1750,1750,0
20240517,123300,461078756,1750,1752,1752,1750,544
20240517,123200,460126156,1750,1750,1750,1750,280
20240517,123100,459636156,1750,1750,1750,1750,250
20240517,123000,459198656,1751,1751,1751,1751,0
20240517,122900,459198656,1751,1751,1751,1751,306
20240517,122800,458662850,1753,1753,1753,1753,1
20240517,122700,458661097,1752,1752,1752,1752,2
20240517,122600,458657593,1750,1751,1751,1750,446
20240517,122500,457877042,1751,1752,1752,1751,54
20240517,122400,457782475,1752,1752,1752,1752,0
20240517,122300,457782475,1752,1751,1752,1751,3
20240517,122200,457777220,1750,1749,1750,1749,1527
20240517,122100,455105496,1749,1749,1749,1749,128
20240517,122000,454881624,1749,1748,1749,1748,5
20240517,121900,454872881,1747,1747,1747,1747,0
20240517,121800,454872881,1747,1747,1747,1747,4
20240517,121700,454865893,1747,1747,1750,1747,590
20240517,121600,453834573,1747,1750,1750,1747,31809
20240517,121500,398180715,1750,1751,1751,1750,1792
20240517,121400,395044580,1751,1751,1751,1751,42
20240517,121300,394971038,1751,1751,1751,1750,266
20240517,121200,394505274,1751,1751,1751,1751,11
20240517,121100,394486013,1751,1751,1751,1751,351
20240517,121000,393871412,1751,1751,1751,1751,229
20240517,120900,393470433,1751,1751,1752,1751,32
20240517,120800,393414371,1751,1751,1751,1751,0
20240517,120700,393414371,1751,1751,1751,1751,250
20240517,120600,392976621,1751,1751,1751,1751,149
20240517,120500,392715722,1752,1752,1752,1751,9184
20240517,120400,376633342,1752,1752,1752,1752,0
20240517,120300,376633342,1752,1752,1752,1752,250
20240517,120200,376195342,1753,1753,1753,1753,697
20240517,120100,374973501,1757,1757,1757,1757,0
20240517,120000,374973501,1757,1757,1757,1757,1
20240517,115900,374971744,1752,1752,1752,1752,44
20240517,115800,374894656,1752,1758,1758,1752,9
20240517,115700,374878875,1752,1752,1753,1752,466
20240517,115600,374062423,1752,1754,1754,1752,47
20240517,115500,373980026,1753,1753,1753,1753,250
20240517,115400,373541776,1752,1752,1752,1752,103
20240517,115300,373361320,1752,1752,1752,1752,7
20240517,115200,373349056,1751,1751,1751,1751,7
20240517,115100,373336799,1751,1752,1752,1751,3314
20240517,115000,367533916,1753,1752,1753,1751,1204
20240517,114900,365424890,1752,1753,1753,1752,6924
20240517,114800,353291572,1753,1753,1755,1753,1146
20240517,114700,351282503,1753,1754,1754,1753,2279
20240517,114600,347287390,1754,1755,1755,1753,1906
20240517,114500,343945262,1754,1755,1755,1754,459
20240517,114400,343139967,1755,1755,1755,1755,11
20240517,114300,343120662,1755,1755,1755,1754,259
20240517,114200,342666367,1754,1754,1754,1754,250
20240517,114100,342227867,1755,1755,1755,1755,100
20240517,114000,342052367,1755,1754,1755,1754,272
20240517,113900,341575257,1755,1755,1755,1755,54
20240517,113800,341480487,1755,1754,1755,1754,954
20240517,113700,339807110,1755,1755,1755,1755,53
20240517,113600,339714095,1755,1754,1755,1754,440
20240517,113500,338942145,1755,1755,1755,1755,3336
20240517,113400,333087465,1755,1754,1755,1754,267
20240517,113300,332619135,1755,1755,1755,1755,1188
20240517,113200,330534195,1755,1754,1755,1754,251
20240517,113100,330093940,1755,1755,1755,1755,7521
20240517,113000,316894585,1755,1755,1755,1755,500
20240517,112900,316017085,1756,1756,1756,1756,0
20240517,112800,316017085,1756,1756,1756,1756,302
20240517,112700,315486773,1757,1757,1757,1757,0
20240517,112600,315486773,1757,1757,1757,1757,1000
20240517,112500,313729773,1756,1758,1758,1756,1164
20240517,112400,311683675,1757,1757,1757,1757,9
20240517,112300,311667862,1756,1756,1756,1756,0
20240517,112200,311667862,1756,1756,1756,1756,0
20240517,112100,311667862,1756,1756,1756,1756,0
20240517,112000,311667862,1756,1756,1756,1756,200
20240517,111900,311316662,1756,1756,1756,1756,5
20240517,111800,311307882,1756,1756,1756,1756,100
20240517,111700,311132282,1756,1756,1756,1756,100
20240517,111600,310956682,1756,1759,1759,1756,11
20240517,111500,310937363,1755,1759,1759,1755,409
20240517,111400,310219532,1759,1757,1759,1756,4006
20240517,111300,303183983,1760,1760,1760,1760,1
20240517,111200,303182223,1758,1758,1758,1758,1034
20240517,111100,301364451,1760,1760,1760,1760,0
20240517,111000,301364451,1760,1760,1760,1760,0
20240517,110900,301364451,1760,1760,1760,1760,0
20240517,110800,301364451,1760,1759,1760,1759,28
20240517,110700,301315196,1759,1759,1759,1759,0
20240517,110600,301315196,1759,1759,1759,1759,32
20240517,110500,301258908,1759,1759,1759,1759,2044
20240517,110400,297663512,1759,1759,1759,1759,20
20240517,110300,297628332,1760,1760,1760,1760,1
20240517,110200,297626572,1760,1760,1760,1760,0
20240517,110100,297626572,1760,1760,1760,1760,3996
20240517,110000,290593612,1760,1760,1760,1760,1000
20240517,105900,288833612,1759,1759,1759,1759,16
20240517,105800,288805468,1759,1759,1759,1759,1364
20240517,105700,286406192,1760,1760,1760,1760,1000
20240517,105600,284646192,1760,1760,1760,1760,504
20240517,105500,283759152,1760,1759,1760,1758,6129
20240517,105400,272974758,1758,1758,1758,1758,1510
20240517,105300,270320178,1758,1755,1758,1754,3473
20240517,105200,264228515,1758,1758,1758,1758,100
20240517,105100,264052715,1758,1758,1758,1758,2
20240517,105000,264049199,1758,1758,1758,1755,28
20240517,104900,264000017,1755,1755,1755,1755,0
20240517,104800,264000017,1755,1755,1755,1755,1133
20240517,104700,262011602,1755,1758,1758,1755,1002
20240517,104600,260253086,1759,1759,1759,1759,0
20240517,104500,260253086,1759,1759,1759,1759,0
20240517,104400,260253086,1759,1759,1759,1759,1
20240517,104300,260251327,1754,1754,1754,1754,0
20240517,104200,260251327,1754,1754,1754,1754,0
20240517,104100,260251327,1754,1754,1754,1754,0
20240517,104000,260251327,1754,1754,1754,1754,0
20240517,103900,260251327,1754,1754,1754,1754,2
20240517,103800,260247819,1754,1755,1755,1754,1000
20240517,103700,258493422,1755,1755,1755,1755,749
20240517,103600,257178927,1755,1755,1755,1755,1000
20240517,103500,255423927,1755,1755,1755,1755,0
20240517,103400,255423927,1755,1758,1758,1755,8046
20240517,103300,241292220,1758,1759,1759,1758,229
20240517,103200,240889631,1760,1759,1760,1759,44
20240517,103100,240812205,1760,1760,1760,1760,6
20240517,103000,240801645,1760,1760,1760,1760,10
20240517,102900,240784045,1758,1758,1758,1758,0
20240517,102800,240784045,1758,1760,1760,1758,4460
20240517,102700,232940254,1764,1764,1764,1764,20
20240517,102600,232904974,1764,1764,1764,1764,1
20240517,102500,232903210,1759,1759,1759,1759,0
20240517,102400,232903210,1759,1759,1759,1759,0
20240517,102300,232903210,1759,1759,1759,1759,0
20240517,102200,232903210,1759,1759,1759,1759,0
20240517,102100,232903210,1759,1760,1760,1759,1120
20240517,102000,230933110,1760,1760,1760,1760,1070
20240517,101900,229049910,1760,1760,1760,1760,9
20240517,101800,229034070,1759,1759,1759,1759,127
20240517,101700,228810677,1758,1760,1760,1758,3864
20240517,101600,222013432,1760,1760,1760,1760,0
20240517,101500,222013432,1760,1764,1764,1760,530
20240517,101400,221080428,1761,1761,1761,1761,0
20240517,101300,221080428,1761,1761,1761,1761,128
20240517,101200,220855020,1766,1766,1766,1766,0
20240517,101100,220855020,1766,1766,1766,1766,0
20240517,101000,220855020,1766,1766,1766,1766,0
20240517,100900,220855020,1766,1766,1766,1766,0
20240517,100800,220855020,1766,1766,1766,1766,0
20240517,100700,220855020,1766,1766,1766,1766,538
20240517,100600,219904912,1766,1766,1766,1759,3414
20240517,100500,213897343,1766,1766,1766,1766,9
20240517,100400,213881449,1760,1760,1760,1760,0
20240517,100300,213881449,1760,1760,1760,1760,0
20240517,100200,213881449,1760,1767,1767,1760,4250
20240517,100100,206401099,1767,1767,1767,1767,1
20240517,100000,206399332,1760,1764,1764,1760,3000
20240517,095900,201118157,1765,1767,1767,1765,12
20240517,095800,201096975,1766,1767,1767,1766,75
20240517,095700,200964505,1767,1767,1767,1766,7
20240517,095600,200952137,1767,1767,1767,1767,9
20240517,095500,200936234,1767,1767,1767,1767,5
20240517,095400,200927399,1767,1767,1767,1767,22
20240517,095300,200888525,1767,1767,1767,1767,0
20240517,095200,200888525,1767,1767,1767,1767,31
20240517,095100,200833748,1760,1767,1767,1760,13001
20240517,095000,177949238,1767,1767,1767,1767,1
20240517,094900,177947471,1761,1762,1762,1761,5000
20240517,094800,169140171,1762,1762,1762,1762,1595
20240517,094700,166329781,1762,1762,1762,1762,100
20240517,094600,166153581,1762,1762,1762,1762,100
20240517,094500,165977381,1762,1762,1762,1762,50
20240517,094400,165889281,1762,1762,1762,1762,9
20240517,094300,165873423,1763,1763,1763,1763,1
20240517,094200,165871660,1767,1766,1767,1766,503
20240517,094100,164983160,1766,1766,1766,1762,13
20240517,094000,164960230,1766,1766,1766,1761,316
20240517,093900,164403180,1766,1760,1766,1760,2024
20240517,093800,160840928,1760,1766,1766,1760,5498
20240517,093700,151156443,1766,1766,1766,1765,107
20240517,093600,150967488,1766,1766,1766,1765,113
20240517,093500,150767980,1766,1766,1766,1765,833
20240517,093400,149297569,1767,1767,1767,1767,75
20240517,093300,149165044,1767,1767,1767,1766,29
20240517,093200,149113809,1766,1766,1766,1766,1
20240517,093100,149112043,1765,1766,1767,1765,800
20240517,093000,147699847,1767,1767,1767,1767,6
20240517,092900,147689245,1767,1767,1767,1766,16
20240517,092800,147660980,1767,1768,1768,1767,11323
20240517,092700,127653232,1768,1768,1768,1767,1312
20240517,092600,125334919,1768,1767,1768,1767,27
20240517,092500,125287190,1768,1766,1768,1766,5
20240517,092400,125278354,1768,1768,1768,1768,9
20240517,092300,125262442,1761,1768,1768,1760,16
20240517,092200,125234249,1760,1767,1778,1760,20939
20240517,092100,88341157,1779,1771,1779,1771,1569
20240517,092000,85555242,1771,1768,1771,1765,1875
20240517,091900,82241109,1765,1765,1768,1764,8506
20240517,091800,67227991,1765,1768,1768,1765,6039
20240517,091700,56567688,1768,1769,1769,1768,2698
20240517,091600,51797071,1768,1768,1768,1768,7
20240517,091500,51784695,1769,1768,1770,1767,4
20240517,091400,51777621,1771,1768,1771,1767,401
20240517,091300,51068132,1768,1769,1771,1768,144
20240517,091200,50813526,1771,1771,1771,1766,134
20240517,091100,50576862,1765,1765,1771,1765,18
20240517,091000,50545050,1771,1766,1771,1765,6011
20240517,090900,39932651,1766,1766,1766,1766,1
20240517,090800,39930885,1771,1766,1771,1765,807
20240517,090700,38505720,1766,1766,1766,1766,710
20240517,090600,37251860,1765,1766,1766,1765,4754
20240517,090500,28859517,1765,1772,1772,1765,7724
20240517,090400,15196018,1771,1772,1781,1771,2686
20240517,090300,10436557,1772,1781,1781,1772,3
20240517,090200,10431232,1772,1772,1772,1772,12
20240517,090100,10409968,1771,1771,1781,1771,15
20240517,090000,10383383,1771,1771,1771,1771,5862