stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,195700,347428688,1707,1707,1707,1707,2418
20240521,195600,347428688,1707,1707,1707,1707,0
20240521,195500,347428688,1707,1707,1707,1707,0
20240521,195400,347428688,1707,1707,1707,1707,0
20240521,195300,347428688,1707,1707,1707,1707,0
20240521,195200,347428688,1707,1707,1707,1707,0
20240521,195100,347428688,1707,1707,1707,1707,0
20240521,195000,347428688,1707,1707,1707,1707,0
20240521,194900,347428688,1707,1707,1707,1707,0
20240521,194800,347428688,1707,1707,1707,1707,0
20240521,194700,347428688,1707,1707,1707,1707,0
20240521,194600,347428688,1707,1707,1707,1707,0
20240521,194500,347428688,1707,1707,1707,1707,0
20240521,194400,347428688,1707,1707,1707,1707,0
20240521,194300,347428688,1707,1707,1707,1707,0
20240521,194200,347428688,1707,1707,1707,1707,0
20240521,194100,347428688,1707,1707,1707,1707,0
20240521,194000,347428688,1707,1707,1707,1707,0
20240521,193900,347428688,1707,1707,1707,1707,0
20240521,193800,347428688,1707,1707,1707,1707,0
20240521,193700,347428688,1707,1707,1707,1707,0
20240521,193600,347428688,1707,1707,1707,1707,0
20240521,193500,347428688,1707,1707,1707,1707,0
20240521,193400,347428688,1707,1707,1707,1707,0
20240521,193300,347428688,1707,1707,1707,1707,0
20240521,193200,347428688,1707,1707,1707,1707,0
20240521,193100,347428688,1707,1707,1707,1707,0
20240521,193000,347428688,1707,1707,1707,1707,0
20240521,192900,347428688,1707,1707,1707,1707,0
20240521,192800,347428688,1707,1707,1707,1707,0
20240521,192700,347428688,1707,1707,1707,1707,2418
20240521,192600,347428688,1707,1707,1707,1707,0
20240521,192500,347428688,1707,1707,1707,1707,0
20240521,192400,347428688,1707,1707,1707,1707,0
20240521,192300,347428688,1707,1707,1707,1707,0
20240521,192200,347428688,1707,1707,1707,1707,0
20240521,192100,347428688,1707,1707,1707,1707,0
20240521,192000,347428688,1707,1707,1707,1707,0
20240521,191900,347428688,1707,1707,1707,1707,0
20240521,191800,347428688,1707,1707,1707,1707,0
20240521,191700,347428688,1707,1707,1707,1707,0
20240521,191600,347428688,1707,1707,1707,1707,0
20240521,191500,347428688,1707,1707,1707,1707,0
20240521,191400,347428688,1707,1707,1707,1707,0
20240521,191300,347428688,1707,1707,1707,1707,0
20240521,191200,347428688,1707,1707,1707,1707,0
20240521,191100,347428688,1707,1707,1707,1707,0
20240521,191000,347428688,1707,1707,1707,1707,0
20240521,190900,347428688,1707,1707,1707,1707,0
20240521,190800,347428688,1707,1707,1707,1707,0
20240521,190700,347428688,1707,1707,1707,1707,0
20240521,190600,347428688,1707,1707,1707,1707,0
20240521,190500,347428688,1707,1707,1707,1707,0
20240521,190400,347428688,1707,1707,1707,1707,0
20240521,190300,347428688,1707,1707,1707,1707,0
20240521,190200,347428688,1707,1707,1707,1707,0
20240521,190100,347428688,1707,1707,1707,1707,0
20240521,190000,347428688,1707,1707,1707,1707,0
20240521,185900,347428688,1707,1707,1707,1707,0
20240521,185800,347428688,1707,1707,1707,1707,0
20240521,185700,347428688,1707,1707,1707,1707,2418
20240521,185600,347428688,1707,1707,1707,1707,0
20240521,185500,347428688,1707,1707,1707,1707,0
20240521,185400,347428688,1707,1707,1707,1707,0
20240521,185300,347428688,1707,1707,1707,1707,0
20240521,185200,347428688,1707,1707,1707,1707,0
20240521,185100,347428688,1707,1707,1707,1707,0
20240521,185000,347428688,1707,1707,1707,1707,0
20240521,184900,347428688,1707,1707,1707,1707,0
20240521,184800,347428688,1707,1707,1707,1707,0
20240521,184700,347428688,1707,1707,1707,1707,0
20240521,184600,347428688,1707,1707,1707,1707,0
20240521,184500,347428688,1707,1707,1707,1707,0
20240521,184400,347428688,1707,1707,1707,1707,0
20240521,184300,347428688,1707,1707,1707,1707,0
20240521,184200,347428688,1707,1707,1707,1707,0
20240521,184100,347428688,1707,1707,1707,1707,0
20240521,184000,347428688,1707,1707,1707,1707,0
20240521,183900,347428688,1707,1707,1707,1707,0
20240521,183800,347428688,1707,1707,1707,1707,0
20240521,183700,347428688,1707,1707,1707,1707,0
20240521,183600,347428688,1707,1707,1707,1707,0
20240521,183500,347428688,1707,1707,1707,1707,0
20240521,183400,347428688,1707,1707,1707,1707,0
20240521,183300,347428688,1707,1707,1707,1707,0
20240521,183200,347428688,1707,1707,1707,1707,0
20240521,183100,347428688,1707,1707,1707,1707,0
20240521,183000,347428688,1707,1707,1707,1707,0
20240521,182900,347428688,1707,1707,1707,1707,0
20240521,182800,347428688,1707,1707,1707,1707,0
20240521,182700,347428688,1707,1707,1707,1707,2418
20240521,182600,347428688,1707,1707,1707,1707,0
20240521,182500,347428688,1707,1707,1707,1707,0
20240521,182400,347428688,1707,1707,1707,1707,0
20240521,182300,347428688,1707,1707,1707,1707,0
20240521,182200,347428688,1707,1707,1707,1707,0
20240521,182100,347428688,1707,1707,1707,1707,0
20240521,182000,347428688,1707,1707,1707,1707,0
20240521,181900,347428688,1707,1707,1707,1707,0
20240521,181800,347428688,1707,1707,1707,1707,0
20240521,181700,347428688,1707,1707,1707,1707,0
20240521,181600,347428688,1707,1707,1707,1707,0
20240521,181500,347428688,1707,1707,1707,1707,0
20240521,181400,347428688,1707,1707,1707,1707,0
20240521,181300,347428688,1707,1707,1707,1707,0
20240521,181200,347428688,1707,1707,1707,1707,0
20240521,181100,347428688,1707,1707,1707,1707,0
20240521,181000,347428688,1707,1707,1707,1707,0
20240521,180900,347428688,1707,1707,1707,1707,0
20240521,180800,347428688,1707,1707,1707,1707,0
20240521,180700,347428688,1707,1707,1707,1707,0
20240521,180600,347428688,1707,1707,1707,1707,0
20240521,180500,347428688,1707,1707,1707,1707,0
20240521,180400,347428688,1707,1707,1707,1707,0
20240521,180300,347428688,1707,1707,1707,1707,0
20240521,180200,347428688,1707,1707,1707,1707,0
20240521,180100,347428688,1707,1707,1707,1707,0
20240521,180000,347428688,1707,1707,1707,1707,0
20240521,175900,347428688,1707,1707,1707,1707,0
20240521,175800,347428688,1707,1707,1707,1707,0
20240521,175700,347428688,1707,1707,1707,1707,2418
20240521,175600,347428688,1707,1707,1707,1707,0
20240521,175500,347428688,1707,1707,1707,1707,0
20240521,175400,347428688,1707,1707,1707,1707,0
20240521,175300,347428688,1707,1707,1707,1707,0
20240521,175200,347428688,1707,1707,1707,1707,0
20240521,175100,347428688,1707,1707,1707,1707,0
20240521,175000,347428688,1707,1707,1707,1707,0
20240521,174900,347428688,1707,1707,1707,1707,0
20240521,174800,347428688,1707,1707,1707,1707,0
20240521,174700,347428688,1707,1707,1707,1707,0
20240521,174600,347428688,1707,1707,1707,1707,0
20240521,174500,347428688,1707,1707,1707,1707,0
20240521,174400,347428688,1707,1707,1707,1707,0
20240521,174300,347428688,1707,1707,1707,1707,0
20240521,174200,347428688,1707,1707,1707,1707,0
20240521,174100,347428688,1707,1707,1707,1707,0
20240521,174000,347428688,1707,1707,1707,1707,0
20240521,173900,347428688,1707,1707,1707,1707,0
20240521,173800,347428688,1707,1707,1707,1707,0
20240521,173700,347428688,1707,1707,1707,1707,0
20240521,173600,347428688,1707,1707,1707,1707,0
20240521,173500,347428688,1707,1707,1707,1707,0
20240521,173400,347428688,1707,1707,1707,1707,0
20240521,173300,347428688,1707,1707,1707,1707,0
20240521,173200,347428688,1707,1707,1707,1707,0
20240521,173100,347428688,1707,1707,1707,1707,0
20240521,173000,347428688,1707,1707,1707,1707,0
20240521,172900,347428688,1707,1707,1707,1707,0
20240521,172800,347428688,1707,1707,1707,1707,0
20240521,172700,347428688,1707,1707,1707,1707,2418
20240521,172600,347428688,1707,1707,1707,1707,0
20240521,172500,347428688,1707,1707,1707,1707,0
20240521,172400,347428688,1707,1707,1707,1707,0
20240521,172300,347428688,1707,1707,1707,1707,0
20240521,172200,347428688,1707,1707,1707,1707,0
20240521,172100,347428688,1707,1707,1707,1707,0
20240521,172000,347428688,1707,1707,1707,1707,0
20240521,171900,347428688,1707,1707,1707,1707,0
20240521,171800,347428688,1707,1707,1707,1707,0
20240521,171700,347428688,1707,1707,1707,1707,0
20240521,171600,347428688,1707,1707,1707,1707,0
20240521,171500,347428688,1707,1707,1707,1707,0
20240521,171400,347428688,1707,1707,1707,1707,0
20240521,171300,347428688,1707,1707,1707,1707,0
20240521,171200,347428688,1707,1707,1707,1707,0
20240521,171100,347428688,1707,1707,1707,1707,0
20240521,171000,347428688,1707,1707,1707,1707,0
20240521,170900,347428688,1707,1707,1707,1707,0
20240521,170800,347428688,1707,1707,1707,1707,0
20240521,170700,347428688,1707,1707,1707,1707,0
20240521,170600,347428688,1707,1707,1707,1707,0
20240521,170500,347428688,1707,1707,1707,1707,0
20240521,170400,347428688,1707,1707,1707,1707,0
20240521,170300,347428688,1707,1707,1707,1707,0
20240521,170200,347428688,1707,1707,1707,1707,0
20240521,170100,347428688,1707,1707,1707,1707,0
20240521,170000,347428688,1707,1707,1707,1707,0
20240521,165900,347428688,1707,1707,1707,1707,0
20240521,165800,347428688,1707,1707,1707,1707,0
20240521,165700,347428688,1707,1707,1707,1707,2418
20240521,165600,347428688,1707,1707,1707,1707,0
20240521,165500,347428688,1707,1707,1707,1707,0
20240521,165400,347428688,1707,1707,1707,1707,0
20240521,165300,347428688,1707,1707,1707,1707,0
20240521,165200,347428688,1707,1707,1707,1707,0
20240521,165100,347428688,1707,1707,1707,1707,0
20240521,165000,347428688,1707,1707,1707,1707,0
20240521,164900,347428688,1707,1707,1707,1707,0
20240521,164800,347428688,1707,1707,1707,1707,0
20240521,164700,347428688,1707,1707,1707,1707,0
20240521,164600,347428688,1707,1707,1707,1707,0
20240521,164500,347428688,1707,1707,1707,1707,0
20240521,164400,347428688,1707,1707,1707,1707,0
20240521,164300,347428688,1707,1707,1707,1707,0
20240521,164200,347428688,1707,1707,1707,1707,0
20240521,164100,347428688,1707,1707,1707,1707,0
20240521,164000,347428688,1707,1707,1707,1707,0
20240521,163900,347428688,1707,1707,1707,1707,0
20240521,163800,347428688,1707,1707,1707,1707,0
20240521,163700,347428688,1707,1707,1707,1707,0
20240521,163600,347428688,1707,1707,1707,1707,0
20240521,163500,347428688,1707,1707,1707,1707,0
20240521,163400,347428688,1707,1707,1707,1707,0
20240521,163300,347428688,1707,1707,1707,1707,0
20240521,163200,347428688,1707,1707,1707,1707,0
20240521,163100,347428688,1707,1707,1707,1707,0
20240521,163000,347428688,1707,1707,1707,1707,0
20240521,162900,347428688,1707,1707,1707,1707,0
20240521,162800,347428688,1707,1707,1707,1707,0
20240521,162700,347428688,1707,1707,1707,1707,2418
20240521,162600,347428688,1707,1707,1707,1707,0
20240521,162500,347428688,1707,1707,1707,1707,0
20240521,162400,347428688,1707,1707,1707,1707,0
20240521,162300,347428688,1707,1707,1707,1707,0
20240521,162200,347428688,1707,1707,1707,1707,0
20240521,162100,347428688,1707,1707,1707,1707,0
20240521,162000,347428688,1707,1707,1707,1707,0
20240521,161900,347428688,1707,1707,1707,1707,0
20240521,161800,347428688,1707,1707,1707,1707,0
20240521,161700,347428688,1707,1707,1707,1707,0
20240521,161600,347428688,1707,1707,1707,1707,0
20240521,161500,347428688,1707,1707,1707,1707,0
20240521,161400,347428688,1707,1707,1707,1707,0
20240521,161300,347428688,1707,1707,1707,1707,0
20240521,161200,347428688,1707,1707,1707,1707,0
20240521,161100,347428688,1707,1707,1707,1707,0
20240521,161000,347428688,1707,1707,1707,1707,0
20240521,160900,347428688,1707,1707,1707,1707,0
20240521,160800,347428688,1707,1707,1707,1707,0
20240521,160700,347428688,1707,1707,1707,1707,0
20240521,160600,347428688,1707,1707,1707,1707,0
20240521,160500,347428688,1707,1707,1707,1707,0
20240521,160400,347428688,1707,1707,1707,1707,0
20240521,160300,347428688,1707,1707,1707,1707,0
20240521,160200,347428688,1707,1707,1707,1707,0
20240521,160100,347428688,1707,1707,1707,1707,0
20240521,160000,347428688,1707,1707,1707,1707,0
20240521,155900,347428688,1707,1707,1707,1707,0
20240521,155800,347428688,1707,1707,1707,1707,0
20240521,155700,347428688,1707,1707,1707,1707,2418
20240521,155600,347428688,1707,1707,1707,1707,0
20240521,155500,347428688,1707,1707,1707,1707,0
20240521,155400,347428688,1707,1707,1707,1707,0
20240521,155300,347428688,1707,1707,1707,1707,0
20240521,155200,347428688,1707,1707,1707,1707,0
20240521,155100,347428688,1707,1707,1707,1707,0
20240521,155000,347428688,1707,1707,1707,1707,0
20240521,154900,347428688,1707,1707,1707,1707,0
20240521,154800,347428688,1707,1707,1707,1707,0
20240521,154700,347428688,1707,1707,1707,1707,0
20240521,154600,347428688,1707,1707,1707,1707,0
20240521,154500,347428688,1707,1707,1707,1707,0
20240521,154400,347428688,1707,1707,1707,1707,0
20240521,154300,347428688,1707,1707,1707,1707,0
20240521,154200,347428688,1707,1707,1707,1707,0
20240521,154100,347428688,1707,1707,1707,1707,0
20240521,154000,347428688,1707,1707,1707,1707,0
20240521,153900,347428688,1707,1707,1707,1707,0
20240521,153800,347428688,1707,1707,1707,1707,0
20240521,153700,347428688,1707,1707,1707,1707,0
20240521,153600,347428688,1707,1707,1707,1707,0
20240521,153500,347428688,1707,1707,1707,1707,0
20240521,153400,347428688,1707,1707,1707,1707,0
20240521,153300,347428688,1707,1707,1707,1707,0
20240521,153200,347428688,1707,1707,1707,1707,0
20240521,153100,347428688,1707,1707,1707,1707,0
20240521,153000,347428688,1707,1707,1707,1707,2418
20240521,152900,343301162,1707,1707,1707,1707,0
20240521,152800,343301162,1707,1707,1707,1707,0
20240521,152700,343301162,1707,1707,1707,1707,0
20240521,152600,343301162,1707,1707,1707,1707,0
20240521,152500,343301162,1707,1707,1707,1707,0
20240521,152400,343301162,1707,1707,1707,1707,0
20240521,152300,343301162,1707,1707,1707,1707,0
20240521,152200,343301162,1707,1707,1707,1707,0
20240521,152100,343301162,1707,1707,1707,1707,0
20240521,152000,343301162,1707,1707,1707,1707,0
20240521,151900,343301162,1707,1706,1707,1706,541
20240521,151800,342378081,1706,1707,1707,1706,639
20240521,151700,341287347,1706,1706,1706,1706,1316
20240521,151600,339042251,1705,1706,1706,1705,42
20240521,151500,338970636,1705,1706,1706,1705,295
20240521,151400,338467559,1705,1705,1705,1705,382
20240521,151300,337816249,1705,1705,1705,1705,885
20240521,151200,336307324,1706,1705,1706,1705,755
20240521,151100,335019646,1706,1706,1706,1705,387
20240521,151000,334359426,1705,1705,1706,1705,361
20240521,150900,333743901,1705,1706,1706,1705,928
20240521,150800,332160734,1706,1707,1707,1706,5157
20240521,150700,323362889,1707,1707,1707,1707,1
20240521,150600,323361182,1706,1707,1707,1706,1051
20240521,150500,321567273,1707,1707,1707,1707,0
20240521,150400,321567273,1707,1708,1708,1707,2039
20240521,150300,318086661,1707,1707,1707,1707,40
20240521,150200,318018381,1707,1707,1707,1706,740
20240521,150100,316755202,1707,1708,1708,1707,4261
20240521,150000,309481620,1707,1707,1707,1707,0
20240521,145900,309481620,1707,1708,1708,1707,12
20240521,145800,309461125,1708,1710,1710,1708,1293
20240521,145700,307252589,1710,1710,1710,1710,114
20240521,145600,307057649,1711,1711,1711,1711,9
20240521,145500,307042250,1710,1710,1710,1710,3
20240521,145400,307037120,1708,1708,1708,1708,0
20240521,145300,307037120,1708,1709,1709,1708,3087
20240521,145200,301763940,1709,1709,1709,1709,0
20240521,145100,301763940,1709,1712,1712,1709,1008
20240521,145000,300040855,1711,1710,1711,1710,722
20240521,144900,298805518,1709,1709,1709,1709,0
20240521,144800,298805518,1709,1711,1711,1709,2808
20240521,144700,294006369,1710,1710,1710,1710,0
20240521,144600,294006369,1710,1710,1710,1710,2441
20240521,144500,289832259,1710,1710,1710,1710,547
20240521,144400,288896889,1710,1710,1710,1709,791
20240521,144300,287544720,1711,1711,1711,1711,30
20240521,144200,287493390,1711,1711,1711,1711,30
20240521,144100,287442060,1710,1710,1710,1710,414
20240521,144000,286734120,1710,1710,1710,1710,0
20240521,143900,286734120,1710,1710,1710,1710,0
20240521,143800,286734120,1710,1710,1710,1710,1207
20240521,143700,284670150,1711,1711,1711,1711,20
20240521,143600,284635930,1711,1711,1711,1711,20
20240521,143500,284601710,1710,1710,1710,1710,10
20240521,143400,284584610,1710,1710,1710,1710,932
20240521,143300,282990890,1709,1710,1710,1709,1000
20240521,143200,281281048,1711,1711,1711,1711,21
20240521,143100,281245117,1711,1711,1711,1711,152
20240521,143000,280985045,1712,1712,1712,1712,295
20240521,142900,280480005,1712,1712,1712,1712,0
20240521,142800,280480005,1712,1712,1712,1712,0
20240521,142700,280480005,1712,1710,1712,1710,727
20240521,142600,279236798,1710,1710,1710,1710,9
20240521,142500,279221408,1710,1709,1710,1709,897
20240521,142400,277688415,1710,1710,1710,1710,40
20240521,142300,277620015,1709,1709,1709,1709,0
20240521,142200,277620015,1709,1709,1709,1709,0
20240521,142100,277620015,1709,1710,1710,1709,3144
20240521,142000,272246775,1712,1712,1712,1712,0
20240521,141900,272246775,1712,1712,1712,1712,0
20240521,141800,272246775,1712,1712,1712,1712,1729
20240521,141700,269286727,1712,1711,1712,1711,691
20240521,141600,268103876,1711,1711,1711,1711,0
20240521,141500,268103876,1711,1710,1711,1710,80
20240521,141400,267967036,1710,1710,1710,1710,0
20240521,141300,267967036,1710,1710,1710,1710,0
20240521,141200,267967036,1710,1710,1710,1710,0
20240521,141100,267967036,1710,1710,1710,1710,0
20240521,141000,267967036,1710,1713,1713,1710,2969
20240521,140900,262887967,1713,1713,1713,1713,0
20240521,140800,262887967,1713,1713,1713,1713,13
20240521,140700,262865698,1712,1712,1712,1712,0
20240521,140600,262865698,1712,1712,1712,1712,399
20240521,140500,262182610,1712,1712,1712,1712,52
20240521,140400,262093586,1712,1712,1712,1712,2686
20240521,140300,257495154,1711,1712,1712,1711,130
20240521,140200,257272624,1712,1712,1712,1712,42
20240521,140100,257200720,1712,1712,1712,1712,73
20240521,140000,257075744,1712,1712,1712,1712,2000
20240521,135900,253651744,1711,1711,1711,1711,0
20240521,135800,253651744,1711,1711,1711,1711,121
20240521,135700,253444713,1710,1710,1710,1710,0
20240521,135600,253444713,1710,1710,1710,1710,0
20240521,135500,253444713,1710,1710,1710,1710,0
20240521,135400,253444713,1710,1710,1710,1710,6000
20240521,135300,243184713,1711,1710,1711,1710,753
20240521,135200,241896377,1711,1710,1711,1710,227
20240521,135100,241508092,1711,1711,1711,1711,0
20240521,135000,241508092,1711,1710,1711,1710,195
20240521,134900,241174582,1710,1710,1710,1710,82
20240521,134800,241034362,1710,1710,1710,1710,0
20240521,134700,241034362,1710,1710,1710,1710,0
20240521,134600,241034362,1710,1710,1710,1710,2000
20240521,134500,237614362,1711,1711,1711,1711,970
20240521,134400,235954692,1711,1712,1712,1711,1848
20240521,134300,232792753,1712,1712,1712,1712,20
20240521,134200,232758513,1712,1712,1712,1712,0
20240521,134100,232758513,1712,1712,1712,1712,0
20240521,134000,232758513,1712,1712,1712,1712,138
20240521,133900,232522257,1712,1712,1712,1712,0
20240521,133800,232522257,1712,1712,1712,1712,133
20240521,133700,232294561,1712,1712,1712,1712,0
20240521,133600,232294561,1712,1712,1712,1712,1
20240521,133500,232292849,1711,1711,1711,1711,0
20240521,133400,232292849,1711,1711,1711,1711,0
20240521,133300,232292849,1711,1711,1711,1711,0
20240521,133200,232292849,1711,1712,1712,1711,1000
20240521,133100,230581747,1711,1711,1711,1711,0
20240521,133000,230581747,1711,1711,1711,1711,0
20240521,132900,230581747,1711,1711,1711,1711,0
20240521,132800,230581747,1711,1711,1711,1711,500
20240521,132700,229726247,1715,1715,1715,1715,294
20240521,132600,229222037,1711,1711,1711,1711,1
20240521,132500,229220326,1715,1715,1715,1715,0
20240521,132400,229220326,1715,1715,1715,1715,0
20240521,132300,229220326,1715,1712,1715,1712,84
20240521,132200,229076352,1710,1710,1710,1710,0
20240521,132100,229076352,1710,1710,1710,1710,0
20240521,132000,229076352,1710,1710,1710,1710,0
20240521,131900,229076352,1710,1709,1710,1709,1020
20240521,131800,227332349,1710,1710,1710,1710,3
20240521,131700,227327219,1710,1710,1710,1710,770
20240521,131600,226010519,1710,1710,1710,1710,806
20240521,131500,224632259,1710,1710,1710,1710,0
20240521,131400,224632259,1710,1710,1710,1710,0
20240521,131300,224632259,1710,1710,1710,1710,46
20240521,131200,224553599,1710,1710,1710,1710,6635
20240521,131100,213207749,1710,1710,1710,1710,627
20240521,131000,212135579,1710,1710,1710,1710,0
20240521,130900,212135579,1710,1710,1710,1710,137
20240521,130800,211901309,1711,1712,1712,1711,21
20240521,130700,211865358,1711,1712,1712,1711,51
20240521,130600,211778047,1710,1710,1710,1710,93
20240521,130500,211619017,1712,1712,1712,1712,0
20240521,130400,211619017,1712,1712,1712,1712,20
20240521,130300,211584777,1711,1712,1712,1711,3253
20240521,130200,206018844,1712,1712,1712,1712,200
20240521,130100,205676444,1712,1712,1712,1712,31
20240521,130000,205623372,1712,1712,1712,1712,119
20240521,125900,205419644,1712,1712,1712,1712,150
20240521,125800,205162844,1712,1712,1712,1711,334
20240521,125700,204591170,1712,1712,1712,1712,671
20240521,125600,203442418,1712,1712,1712,1712,54
20240521,125500,203349970,1711,1711,1711,1711,0
20240521,125400,203349970,1711,1711,1711,1711,1000
20240521,125300,201638970,1712,1712,1712,1712,5
20240521,125200,201630410,1712,1712,1712,1712,12
20240521,125100,201609866,1712,1713,1713,1712,15
20240521,125000,201584181,1711,1711,1711,1711,0
20240521,124900,201584181,1711,1711,1711,1711,124
20240521,124800,201372017,1712,1712,1712,1712,0
20240521,124700,201372017,1712,1712,1712,1712,0
20240521,124600,201372017,1712,1712,1712,1712,0
20240521,124500,201372017,1712,1712,1712,1712,292
20240521,124400,200872113,1712,1712,1712,1712,10
20240521,124300,200854993,1712,1712,1712,1712,0
20240521,124200,200854993,1712,1712,1712,1712,1
20240521,124100,200853281,1712,1712,1712,1712,0
20240521,124000,200853281,1712,1712,1712,1712,0
20240521,123900,200853281,1712,1712,1712,1712,200
20240521,123800,200510881,1712,1712,1712,1712,0
20240521,123700,200510881,1712,1713,1713,1712,1064
20240521,123600,198689249,1713,1713,1713,1713,50
20240521,123500,198603599,1712,1712,1712,1712,101
20240521,123400,198430687,1713,1714,1714,1713,2
20240521,123300,198427260,1714,1714,1714,1714,0
20240521,123200,198427260,1714,1714,1714,1714,100
20240521,123100,198255860,1711,1711,1711,1711,134
20240521,123000,198026586,1711,1711,1711,1711,0
20240521,122900,198026586,1711,1712,1712,1711,83
20240521,122800,197884571,1711,1711,1711,1711,0
20240521,122700,197884571,1711,1711,1711,1711,0
20240521,122600,197884571,1711,1711,1711,1711,0
20240521,122500,197884571,1711,1711,1711,1711,0
20240521,122400,197884571,1711,1711,1711,1711,0
20240521,122300,197884571,1711,1711,1711,1711,0
20240521,122200,197884571,1711,1712,1712,1711,2172
20240521,122100,194167994,1712,1712,1712,1712,0
20240521,122000,194167994,1712,1712,1712,1712,0
20240521,121900,194167994,1712,1712,1712,1712,0
20240521,121800,194167994,1712,1712,1712,1712,480
20240521,121700,193346234,1712,1712,1712,1712,0
20240521,121600,193346234,1712,1712,1712,1712,0
20240521,121500,193346234,1712,1712,1712,1712,30
20240521,121400,193294874,1711,1711,1711,1711,126
20240521,121300,193079288,1711,1711,1711,1711,400
20240521,121200,192394888,1712,1712,1712,1712,1050
20240521,121100,190597288,1713,1713,1713,1713,0
20240521,121000,190597288,1713,1713,1713,1713,1
20240521,120900,190595575,1711,1711,1711,1711,0
20240521,120800,190595575,1711,1712,1712,1711,1000
20240521,120700,188884025,1711,1711,1711,1711,0
20240521,120600,188884025,1711,1711,1711,1711,0
20240521,120500,188884025,1711,1714,1714,1711,134
20240521,120400,188654748,1711,1711,1711,1711,0
20240521,120300,188654748,1711,1712,1712,1711,3000
20240521,120200,183520998,1714,1714,1714,1714,5
20240521,120100,183512428,1712,1712,1712,1712,0
20240521,120000,183512428,1712,1712,1712,1712,0
20240521,115900,183512428,1712,1712,1712,1712,667
20240521,115800,182370524,1712,1712,1712,1712,0
20240521,115700,182370524,1712,1712,1712,1712,132
20240521,115600,182144540,1713,1712,1713,1712,7
20240521,115500,182132550,1712,1712,1712,1712,0
20240521,115400,182132550,1712,1712,1712,1712,0
20240521,115300,182132550,1712,1712,1712,1712,0
20240521,115200,182132550,1712,1712,1712,1712,1000
20240521,115100,180420550,1712,1712,1712,1712,2
20240521,115000,180417126,1713,1714,1714,1713,2
20240521,114900,180413699,1714,1714,1714,1714,0
20240521,114800,180413699,1714,1714,1714,1714,36
20240521,114700,180351995,1714,1713,1714,1713,293
20240521,114600,179849823,1714,1713,1714,1713,1000
20240521,114500,178135891,1711,1712,1712,1711,5532
20240521,114400,168669246,1711,1712,1712,1711,3943
20240521,114300,161922530,1712,1712,1712,1712,0
20240521,114200,161922530,1712,1713,1713,1712,3170
20240521,114100,156495487,1713,1713,1713,1712,159
20240521,114000,156223252,1713,1713,1713,1713,6
20240521,113900,156212974,1714,1714,1714,1714,0
20240521,113800,156212974,1714,1714,1714,1714,40
20240521,113700,156144414,1714,1714,1714,1714,0
20240521,113600,156144414,1714,1714,1714,1714,0
20240521,113500,156144414,1714,1714,1714,1714,200
20240521,113400,155801614,1714,1714,1714,1714,21
20240521,113300,155765620,1712,1713,1713,1712,149
20240521,113200,155510520,1713,1713,1713,1713,330
20240521,113100,154945230,1713,1712,1713,1712,6346
20240521,113000,144080858,1714,1714,1714,1713,7925
20240521,112900,130500767,1714,1714,1714,1714,0
20240521,112800,130500767,1714,1714,1714,1714,400
20240521,112700,129815167,1715,1718,1719,1715,121
20240521,112600,129607592,1717,1718,1718,1717,6
20240521,112500,129597285,1718,1718,1718,1718,50
20240521,112400,129511385,1718,1718,1718,1718,0
20240521,112300,129511385,1718,1719,1719,1718,82
20240521,112200,129370502,1718,1718,1718,1718,84
20240521,112100,129226190,1715,1715,1715,1715,0
20240521,112000,129226190,1715,1715,1715,1715,52
20240521,111900,129137010,1714,1714,1714,1714,0
20240521,111800,129137010,1714,1714,1714,1714,0
20240521,111700,129137010,1714,1714,1714,1714,0
20240521,111600,129137010,1714,1714,1714,1714,120
20240521,111500,128931330,1714,1714,1714,1714,1
20240521,111400,128929616,1718,1715,1718,1715,268
20240521,111300,128469822,1717,1717,1717,1717,0
20240521,111200,128469822,1717,1717,1717,1717,46
20240521,111100,128390840,1717,1717,1717,1717,0
20240521,111000,128390840,1717,1717,1717,1717,0
20240521,110900,128390840,1717,1717,1717,1717,1446
20240521,110800,125908058,1717,1716,1717,1716,1758
20240521,110700,122891270,1714,1714,1714,1714,0
20240521,110600,122891270,1714,1714,1714,1714,0
20240521,110500,122891270,1714,1714,1714,1714,122
20240521,110400,122682162,1714,1714,1714,1714,0
20240521,110300,122682162,1714,1714,1714,1714,0
20240521,110200,122682162,1714,1714,1714,1714,0
20240521,110100,122682162,1714,1714,1714,1714,0
20240521,110000,122682162,1714,1714,1714,1714,80
20240521,105900,122545042,1716,1716,1716,1716,20
20240521,105800,122510722,1715,1715,1715,1715,23
20240521,105700,122471277,1715,1715,1715,1715,157
20240521,105600,122202022,1715,1716,1716,1715,697
20240521,105500,121006259,1716,1716,1716,1716,1
20240521,105400,121004543,1716,1716,1716,1716,6
20240521,105300,120994247,1715,1715,1715,1715,0
20240521,105200,120994247,1715,1715,1715,1715,0
20240521,105100,120994247,1715,1715,1715,1715,0
20240521,105000,120994247,1715,1715,1715,1715,0
20240521,104900,120994247,1715,1714,1715,1714,539
20240521,104800,120070101,1715,1715,1715,1715,1
20240521,104700,120068386,1715,1715,1715,1715,3
20240521,104600,120063241,1715,1715,1715,1715,1
20240521,104500,120061526,1716,1716,1716,1716,0
20240521,104400,120061526,1716,1716,1716,1716,1
20240521,104300,120059810,1716,1716,1716,1716,0
20240521,104200,120059810,1716,1716,1716,1716,175
20240521,104100,119759510,1714,1714,1714,1714,154
20240521,104000,119495554,1714,1714,1714,1714,2
20240521,103900,119492126,1715,1715,1715,1715,27
20240521,103800,119445821,1715,1715,1715,1715,0
20240521,103700,119445821,1715,1716,1716,1715,35
20240521,103600,119385794,1716,1716,1716,1716,0
20240521,103500,119385794,1716,1716,1716,1716,0
20240521,103400,119385794,1716,1716,1716,1716,1
20240521,103300,119384078,1714,1714,1714,1714,266
20240521,103200,118928154,1713,1713,1713,1713,0
20240521,103100,118928154,1713,1713,1713,1713,1
20240521,103000,118926441,1713,1714,1714,1713,132
20240521,102900,118700324,1717,1714,1717,1714,57
20240521,102800,118602521,1715,1715,1715,1715,0
20240521,102700,118602521,1715,1716,1716,1715,2
20240521,102600,118599090,1717,1717,1717,1717,1
20240521,102500,118597373,1717,1713,1717,1713,576
20240521,102400,117610681,1713,1717,1717,1713,4430
20240521,102300,110020354,1714,1714,1714,1714,0
20240521,102200,110020354,1714,1716,1716,1714,454
20240521,102100,109241993,1717,1718,1718,1717,2
20240521,102000,109238558,1719,1719,1719,1719,0
20240521,101900,109238558,1719,1719,1719,1715,5
20240521,101800,109229967,1719,1718,1719,1718,538
20240521,101700,108305230,1718,1718,1718,1718,8
20240521,101600,108291486,1718,1714,1718,1714,566
20240521,101500,107321333,1714,1714,1714,1714,3036
20240521,101400,102117629,1713,1713,1714,1713,705
20240521,101300,100909263,1713,1714,1714,1713,8
20240521,101200,100895557,1713,1714,1714,1713,131
20240521,101100,100671054,1715,1715,1715,1715,0
20240521,101000,100671054,1715,1713,1715,1713,1375
20240521,100900,98314225,1714,1715,1715,1714,75
20240521,100800,98185655,1713,1713,1713,1713,0
20240521,100700,98185655,1713,1713,1713,1713,0
20240521,100600,98185655,1713,1713,1713,1713,130
20240521,100500,97962965,1713,1713,1713,1713,0
20240521,100400,97962965,1713,1713,1713,1713,0
20240521,100300,97962965,1713,1713,1713,1713,0
20240521,100200,97962965,1713,1713,1713,1713,0
20240521,100100,97962965,1713,1713,1713,1713,1
20240521,100000,97961252,1717,1717,1717,1717,337
20240521,095900,97382623,1712,1715,1718,1711,3382
20240521,095800,91591989,1715,1717,1718,1715,4767
20240521,095700,83411073,1717,1717,1717,1717,0
20240521,095600,83411073,1717,1718,1718,1717,120
20240521,095500,83205032,1718,1718,1718,1718,19
20240521,095400,83172390,1718,1718,1718,1717,27
20240521,095300,83126006,1717,1717,1717,1717,0
20240521,095200,83126006,1717,1717,1717,1717,0
20240521,095100,83126006,1717,1717,1717,1717,41
20240521,095000,83055609,1717,1717,1717,1717,0
20240521,094900,83055609,1717,1718,1718,1717,1000
20240521,094800,81338567,1718,1718,1718,1718,0
20240521,094700,81338567,1718,1718,1718,1718,500
20240521,094600,80479567,1719,1719,1719,1719,21
20240521,094500,80443468,1719,1719,1719,1719,21
20240521,094400,80407369,1719,1719,1719,1719,0
20240521,094300,80407369,1719,1719,1719,1719,0
20240521,094200,80407369,1719,1719,1719,1719,11
20240521,094100,80388460,1719,1718,1719,1718,536
20240521,094000,79467173,1718,1719,1719,1718,74
20240521,093900,79340040,1719,1719,1719,1718,76
20240521,093800,79209397,1719,1719,1719,1719,393
20240521,093700,78533830,1720,1718,1720,1718,2
20240521,093600,78530392,1718,1720,1720,1718,6
20240521,093500,78520075,1720,1720,1721,1720,1750
20240521,093400,75509548,1720,1721,1721,1720,49
20240521,093300,75425220,1721,1724,1724,1721,5
20240521,093200,75416606,1724,1724,1724,1724,9
20240521,093100,75401090,1726,1726,1726,1726,50
20240521,093000,75314790,1726,1725,1727,1710,18436
20240521,092900,43676348,1725,1725,1725,1725,0
20240521,092800,43676348,1725,1725,1725,1725,358
20240521,092700,43058798,1725,1723,1725,1723,1403
20240521,092600,40639660,1722,1720,1722,1720,274
20240521,092500,40167835,1720,1720,1720,1720,5000
20240521,092400,31567835,1717,1717,1717,1717,0
20240521,092300,31567835,1717,1717,1717,1717,0
20240521,092200,31567835,1717,1717,1717,1717,0
20240521,092100,31567835,1717,1717,1717,1717,0
20240521,092000,31567835,1717,1720,1720,1717,2503
20240521,091900,27269784,1717,1722,1722,1717,4455
20240521,091800,19613964,1723,1723,1723,1723,67
20240521,091700,19498523,1723,1723,1723,1723,427
20240521,091600,18762802,1724,1724,1724,1724,0
20240521,091500,18762802,1724,1724,1724,1724,1
20240521,091400,18761078,1724,1724,1724,1724,77
20240521,091300,18628330,1724,1724,1724,1724,1000
20240521,091200,16904330,1725,1724,1725,1724,4
20240521,091100,16897432,1725,1724,1725,1724,256
20240521,091000,16456032,1725,1726,1726,1725,42
20240521,090900,16383580,1728,1728,1728,1728,2
20240521,090800,16380124,1729,1729,1729,1729,548
20240521,090700,15432632,1728,1725,1728,1725,964
20240521,090600,13769727,1723,1723,1725,1723,986
20240521,090500,12070293,1723,1723,1723,1723,0
20240521,090400,12070293,1723,1725,1725,1723,1510
20240521,090300,9465976,1725,1728,1728,1725,2
20240521,090200,9462523,1726,1729,1729,1726,2922
20240521,090100,4411498,1729,1729,1729,1729,1
20240521,090000,4409769,1730,1730,1730,1729,2549