stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201400,1863754205,3660,3660,3660,3660,5073
20240514,201300,1863754205,3660,3660,3660,3660,0
20240514,201200,1863754205,3660,3660,3660,3660,0
20240514,201100,1863754205,3660,3660,3660,3660,0
20240514,201000,1863754205,3660,3660,3660,3660,0
20240514,200900,1863754205,3660,3660,3660,3660,0
20240514,200800,1863754205,3660,3660,3660,3660,0
20240514,200700,1863754205,3660,3660,3660,3660,0
20240514,200600,1863754205,3660,3660,3660,3660,0
20240514,200500,1863754205,3660,3660,3660,3660,0
20240514,200400,1863754205,3660,3660,3660,3660,0
20240514,200300,1863754205,3660,3660,3660,3660,0
20240514,200200,1863754205,3660,3660,3660,3660,0
20240514,200100,1863754205,3660,3660,3660,3660,0
20240514,200000,1863754205,3660,3660,3660,3660,0
20240514,195900,1863754205,3660,3660,3660,3660,0
20240514,195800,1863754205,3660,3660,3660,3660,0
20240514,195700,1863754205,3660,3660,3660,3660,0
20240514,195600,1863754205,3660,3660,3660,3660,0
20240514,195500,1863754205,3660,3660,3660,3660,0
20240514,195400,1863754205,3660,3660,3660,3660,0
20240514,195300,1863754205,3660,3660,3660,3660,0
20240514,195200,1863754205,3660,3660,3660,3660,0
20240514,195100,1863754205,3660,3660,3660,3660,0
20240514,195000,1863754205,3660,3660,3660,3660,0
20240514,194900,1863754205,3660,3660,3660,3660,0
20240514,194800,1863754205,3660,3660,3660,3660,0
20240514,194700,1863754205,3660,3660,3660,3660,0
20240514,194600,1863754205,3660,3660,3660,3660,0
20240514,194500,1863754205,3660,3660,3660,3660,0
20240514,194400,1863754205,3660,3660,3660,3660,5073
20240514,194300,1863754205,3660,3660,3660,3660,0
20240514,194200,1863754205,3660,3660,3660,3660,0
20240514,194100,1863754205,3660,3660,3660,3660,0
20240514,194000,1863754205,3660,3660,3660,3660,0
20240514,193900,1863754205,3660,3660,3660,3660,0
20240514,193800,1863754205,3660,3660,3660,3660,0
20240514,193700,1863754205,3660,3660,3660,3660,0
20240514,193600,1863754205,3660,3660,3660,3660,0
20240514,193500,1863754205,3660,3660,3660,3660,0
20240514,193400,1863754205,3660,3660,3660,3660,0
20240514,193300,1863754205,3660,3660,3660,3660,0
20240514,193200,1863754205,3660,3660,3660,3660,0
20240514,193100,1863754205,3660,3660,3660,3660,0
20240514,193000,1863754205,3660,3660,3660,3660,0
20240514,192900,1863754205,3660,3660,3660,3660,0
20240514,192800,1863754205,3660,3660,3660,3660,0
20240514,192700,1863754205,3660,3660,3660,3660,0
20240514,192600,1863754205,3660,3660,3660,3660,0
20240514,192500,1863754205,3660,3660,3660,3660,0
20240514,192400,1863754205,3660,3660,3660,3660,0
20240514,192300,1863754205,3660,3660,3660,3660,0
20240514,192200,1863754205,3660,3660,3660,3660,0
20240514,192100,1863754205,3660,3660,3660,3660,0
20240514,192000,1863754205,3660,3660,3660,3660,0
20240514,191900,1863754205,3660,3660,3660,3660,0
20240514,191800,1863754205,3660,3660,3660,3660,0
20240514,191700,1863754205,3660,3660,3660,3660,0
20240514,191600,1863754205,3660,3660,3660,3660,0
20240514,191500,1863754205,3660,3660,3660,3660,0
20240514,191400,1863754205,3660,3660,3660,3660,5073
20240514,191300,1863754205,3660,3660,3660,3660,0
20240514,191200,1863754205,3660,3660,3660,3660,0
20240514,191100,1863754205,3660,3660,3660,3660,0
20240514,191000,1863754205,3660,3660,3660,3660,0
20240514,190900,1863754205,3660,3660,3660,3660,0
20240514,190800,1863754205,3660,3660,3660,3660,0
20240514,190700,1863754205,3660,3660,3660,3660,0
20240514,190600,1863754205,3660,3660,3660,3660,0
20240514,190500,1863754205,3660,3660,3660,3660,0
20240514,190400,1863754205,3660,3660,3660,3660,0
20240514,190300,1863754205,3660,3660,3660,3660,0
20240514,190200,1863754205,3660,3660,3660,3660,0
20240514,190100,1863754205,3660,3660,3660,3660,0
20240514,190000,1863754205,3660,3660,3660,3660,0
20240514,185900,1863754205,3660,3660,3660,3660,0
20240514,185800,1863754205,3660,3660,3660,3660,0
20240514,185700,1863754205,3660,3660,3660,3660,0
20240514,185600,1863754205,3660,3660,3660,3660,0
20240514,185500,1863754205,3660,3660,3660,3660,0
20240514,185400,1863754205,3660,3660,3660,3660,0
20240514,185300,1863754205,3660,3660,3660,3660,0
20240514,185200,1863754205,3660,3660,3660,3660,0
20240514,185100,1863754205,3660,3660,3660,3660,0
20240514,185000,1863754205,3660,3660,3660,3660,0
20240514,184900,1863754205,3660,3660,3660,3660,0
20240514,184800,1863754205,3660,3660,3660,3660,0
20240514,184700,1863754205,3660,3660,3660,3660,0
20240514,184600,1863754205,3660,3660,3660,3660,0
20240514,184500,1863754205,3660,3660,3660,3660,0
20240514,184400,1863754205,3660,3660,3660,3660,5073
20240514,184300,1863754205,3660,3660,3660,3660,0
20240514,184200,1863754205,3660,3660,3660,3660,0
20240514,184100,1863754205,3660,3660,3660,3660,0
20240514,184000,1863754205,3660,3660,3660,3660,0
20240514,183900,1863754205,3660,3660,3660,3660,0
20240514,183800,1863754205,3660,3660,3660,3660,0
20240514,183700,1863754205,3660,3660,3660,3660,0
20240514,183600,1863754205,3660,3660,3660,3660,0
20240514,183500,1863754205,3660,3660,3660,3660,0
20240514,183400,1863754205,3660,3660,3660,3660,0
20240514,183300,1863754205,3660,3660,3660,3660,0
20240514,183200,1863754205,3660,3660,3660,3660,0
20240514,183100,1863754205,3660,3660,3660,3660,0
20240514,183000,1863754205,3660,3660,3660,3660,0
20240514,182900,1863754205,3660,3660,3660,3660,0
20240514,182800,1863754205,3660,3660,3660,3660,0
20240514,182700,1863754205,3660,3660,3660,3660,0
20240514,182600,1863754205,3660,3660,3660,3660,0
20240514,182500,1863754205,3660,3660,3660,3660,0
20240514,182400,1863754205,3660,3660,3660,3660,0
20240514,182300,1863754205,3660,3660,3660,3660,0
20240514,182200,1863754205,3660,3660,3660,3660,0
20240514,182100,1863754205,3660,3660,3660,3660,0
20240514,182000,1863754205,3660,3660,3660,3660,0
20240514,181900,1863754205,3660,3660,3660,3660,0
20240514,181800,1863754205,3660,3660,3660,3660,0
20240514,181700,1863754205,3660,3660,3660,3660,0
20240514,181600,1863754205,3660,3660,3660,3660,0
20240514,181500,1863754205,3660,3660,3660,3660,0
20240514,181400,1863754205,3660,3660,3660,3660,5073
20240514,181300,1863754205,3660,3660,3660,3660,0
20240514,181200,1863754205,3660,3660,3660,3660,0
20240514,181100,1863754205,3660,3660,3660,3660,0
20240514,181000,1863754205,3660,3660,3660,3660,0
20240514,180900,1863754205,3660,3660,3660,3660,0
20240514,180800,1863754205,3660,3660,3660,3660,0
20240514,180700,1863754205,3660,3660,3660,3660,0
20240514,180600,1863754205,3660,3660,3660,3660,0
20240514,180500,1863754205,3660,3660,3660,3660,0
20240514,180400,1863754205,3660,3660,3660,3660,0
20240514,180300,1863754205,3660,3660,3660,3660,0
20240514,180200,1863754205,3660,3660,3660,3660,0
20240514,180100,1863754205,3660,3660,3660,3660,0
20240514,180000,1863754205,3660,3660,3660,3660,0
20240514,175900,1863754205,3660,3660,3660,3660,0
20240514,175800,1863754205,3660,3660,3660,3660,0
20240514,175700,1863754205,3660,3660,3660,3660,0
20240514,175600,1863754205,3660,3660,3660,3660,0
20240514,175500,1863754205,3660,3660,3660,3660,0
20240514,175400,1863754205,3660,3660,3660,3660,0
20240514,175300,1863754205,3660,3660,3660,3660,0
20240514,175200,1863754205,3660,3660,3660,3660,0
20240514,175100,1863754205,3660,3660,3660,3660,0
20240514,175000,1863754205,3660,3660,3660,3660,0
20240514,174900,1863754205,3660,3660,3660,3660,0
20240514,174800,1863754205,3660,3660,3660,3660,0
20240514,174700,1863754205,3660,3660,3660,3660,0
20240514,174600,1863754205,3660,3660,3660,3660,0
20240514,174500,1863754205,3660,3660,3660,3660,0
20240514,174400,1863754205,3660,3660,3660,3660,5073
20240514,174300,1863754205,3660,3660,3660,3660,0
20240514,174200,1863754205,3660,3660,3660,3660,0
20240514,174100,1863754205,3660,3660,3660,3660,0
20240514,174000,1863754205,3660,3660,3660,3660,0
20240514,173900,1863754205,3660,3660,3660,3660,0
20240514,173800,1863754205,3660,3660,3660,3660,0
20240514,173700,1863754205,3660,3660,3660,3660,0
20240514,173600,1863754205,3660,3660,3660,3660,0
20240514,173500,1863754205,3660,3660,3660,3660,0
20240514,173400,1863754205,3660,3660,3660,3660,0
20240514,173300,1863754205,3660,3660,3660,3660,0
20240514,173200,1863754205,3660,3660,3660,3660,0
20240514,173100,1863754205,3660,3660,3660,3660,0
20240514,173000,1863754205,3660,3660,3660,3660,0
20240514,172900,1863754205,3660,3660,3660,3660,0
20240514,172800,1863754205,3660,3660,3660,3660,0
20240514,172700,1863754205,3660,3660,3660,3660,0
20240514,172600,1863754205,3660,3660,3660,3660,0
20240514,172500,1863754205,3660,3660,3660,3660,0
20240514,172400,1863754205,3660,3660,3660,3660,0
20240514,172300,1863754205,3660,3660,3660,3660,0
20240514,172200,1863754205,3660,3660,3660,3660,0
20240514,172100,1863754205,3660,3660,3660,3660,0
20240514,172000,1863754205,3660,3660,3660,3660,0
20240514,171900,1863754205,3660,3660,3660,3660,0
20240514,171800,1863754205,3660,3660,3660,3660,0
20240514,171700,1863754205,3660,3660,3660,3660,0
20240514,171600,1863754205,3660,3660,3660,3660,0
20240514,171500,1863754205,3660,3660,3660,3660,0
20240514,171400,1863754205,3660,3660,3660,3660,5073
20240514,171300,1863754205,3660,3660,3660,3660,0
20240514,171200,1863754205,3660,3660,3660,3660,0
20240514,171100,1863754205,3660,3660,3660,3660,0
20240514,171000,1863754205,3660,3660,3660,3660,0
20240514,170900,1863754205,3660,3660,3660,3660,0
20240514,170800,1863754205,3660,3660,3660,3660,0
20240514,170700,1863754205,3660,3660,3660,3660,0
20240514,170600,1863754205,3660,3660,3660,3660,0
20240514,170500,1863754205,3660,3660,3660,3660,0
20240514,170400,1863754205,3660,3660,3660,3660,0
20240514,170300,1863754205,3660,3660,3660,3660,0
20240514,170200,1863754205,3660,3660,3660,3660,0
20240514,170100,1863754205,3660,3660,3660,3660,0
20240514,170000,1863754205,3660,3660,3660,3660,0
20240514,165900,1863754205,3660,3660,3660,3660,0
20240514,165800,1863754205,3660,3660,3660,3660,0
20240514,165700,1863754205,3660,3660,3660,3660,0
20240514,165600,1863754205,3660,3660,3660,3660,0
20240514,165500,1863754205,3660,3660,3660,3660,0
20240514,165400,1863754205,3660,3660,3660,3660,0
20240514,165300,1863754205,3660,3660,3660,3660,0
20240514,165200,1863754205,3660,3660,3660,3660,0
20240514,165100,1863754205,3660,3660,3660,3660,0
20240514,165000,1863754205,3660,3660,3660,3660,0
20240514,164900,1863754205,3660,3660,3660,3660,0
20240514,164800,1863754205,3660,3660,3660,3660,0
20240514,164700,1863754205,3660,3660,3660,3660,0
20240514,164600,1863754205,3660,3660,3660,3660,0
20240514,164500,1863754205,3660,3660,3660,3660,0
20240514,164400,1863754205,3660,3660,3660,3660,5073
20240514,164300,1863754205,3660,3660,3660,3660,0
20240514,164200,1863754205,3660,3660,3660,3660,0
20240514,164100,1863754205,3660,3660,3660,3660,0
20240514,164000,1863754205,3660,3660,3660,3660,0
20240514,163900,1863754205,3660,3660,3660,3660,0
20240514,163800,1863754205,3660,3660,3660,3660,0
20240514,163700,1863754205,3660,3660,3660,3660,0
20240514,163600,1863754205,3660,3660,3660,3660,0
20240514,163500,1863754205,3660,3660,3660,3660,0
20240514,163400,1863754205,3660,3660,3660,3660,0
20240514,163300,1863754205,3660,3660,3660,3660,0
20240514,163200,1863754205,3660,3660,3660,3660,0
20240514,163100,1863754205,3660,3660,3660,3660,0
20240514,163000,1863754205,3660,3660,3660,3660,0
20240514,162900,1863754205,3660,3660,3660,3660,0
20240514,162800,1863754205,3660,3660,3660,3660,0
20240514,162700,1863754205,3660,3660,3660,3660,0
20240514,162600,1863754205,3660,3660,3660,3660,0
20240514,162500,1863754205,3660,3660,3660,3660,0
20240514,162400,1863754205,3660,3660,3660,3660,0
20240514,162300,1863754205,3660,3660,3660,3660,0
20240514,162200,1863754205,3660,3660,3660,3660,0
20240514,162100,1863754205,3660,3660,3660,3660,0
20240514,162000,1863754205,3660,3660,3660,3660,0
20240514,161900,1863754205,3660,3660,3660,3660,0
20240514,161800,1863754205,3660,3660,3660,3660,0
20240514,161700,1863754205,3660,3660,3660,3660,0
20240514,161600,1863754205,3660,3660,3660,3660,0
20240514,161500,1863754205,3660,3660,3660,3660,0
20240514,161400,1863754205,3660,3660,3660,3660,5073
20240514,161300,1863754205,3660,3660,3660,3660,0
20240514,161200,1863754205,3660,3660,3660,3660,0
20240514,161100,1863754205,3660,3660,3660,3660,0
20240514,161000,1863754205,3660,3660,3660,3660,0
20240514,160900,1863754205,3660,3660,3660,3660,0
20240514,160800,1863754205,3660,3660,3660,3660,0
20240514,160700,1863754205,3660,3660,3660,3660,0
20240514,160600,1863754205,3660,3660,3660,3660,0
20240514,160500,1863754205,3660,3660,3660,3660,0
20240514,160400,1863754205,3660,3660,3660,3660,0
20240514,160300,1863754205,3660,3660,3660,3660,0
20240514,160200,1863754205,3660,3660,3660,3660,0
20240514,160100,1863754205,3660,3660,3660,3660,0
20240514,160000,1863754205,3660,3660,3660,3660,0
20240514,155900,1863754205,3660,3660,3660,3660,0
20240514,155800,1863754205,3660,3660,3660,3660,0
20240514,155700,1863754205,3660,3660,3660,3660,0
20240514,155600,1863754205,3660,3660,3660,3660,0
20240514,155500,1863754205,3660,3660,3660,3660,0
20240514,155400,1863754205,3660,3660,3660,3660,0
20240514,155300,1863754205,3660,3660,3660,3660,0
20240514,155200,1863754205,3660,3660,3660,3660,0
20240514,155100,1863754205,3660,3660,3660,3660,0
20240514,155000,1863754205,3660,3660,3660,3660,0
20240514,154900,1863754205,3660,3660,3660,3660,0
20240514,154800,1863754205,3660,3660,3660,3660,0
20240514,154700,1863754205,3660,3660,3660,3660,0
20240514,154600,1863754205,3660,3660,3660,3660,0
20240514,154500,1863754205,3660,3660,3660,3660,0
20240514,154400,1863754205,3660,3660,3660,3660,5073
20240514,154300,1863754205,3660,3660,3660,3660,0
20240514,154200,1863754205,3660,3660,3660,3660,0
20240514,154100,1863754205,3660,3660,3660,3660,0
20240514,154000,1863754205,3660,3660,3660,3660,0
20240514,153900,1863754205,3660,3660,3660,3660,0
20240514,153800,1863754205,3660,3660,3660,3660,0
20240514,153700,1863754205,3660,3660,3660,3660,0
20240514,153600,1863754205,3660,3660,3660,3660,0
20240514,153500,1863754205,3660,3660,3660,3660,0
20240514,153400,1863754205,3660,3660,3660,3660,0
20240514,153300,1863754205,3660,3660,3660,3660,0
20240514,153200,1863754205,3660,3660,3660,3660,0
20240514,153100,1863754205,3660,3660,3660,3660,0
20240514,153000,1863754205,3660,3660,3660,3660,5073
20240514,152900,1845187025,3660,3660,3660,3660,0
20240514,152800,1845187025,3660,3660,3660,3660,0
20240514,152700,1845187025,3660,3660,3660,3660,0
20240514,152600,1845187025,3660,3660,3660,3660,0
20240514,152500,1845187025,3660,3660,3660,3660,0
20240514,152400,1845187025,3660,3660,3660,3660,0
20240514,152300,1845187025,3660,3660,3660,3660,0
20240514,152200,1845187025,3660,3660,3660,3660,0
20240514,152100,1845187025,3660,3660,3660,3660,0
20240514,152000,1845187025,3660,3660,3660,3660,0
20240514,151900,1845187025,3660,3660,3675,3660,2839
20240514,151800,1834777035,3660,3655,3660,3655,449
20240514,151700,1833135935,3655,3660,3660,3655,87
20240514,151600,1832817935,3660,3660,3660,3660,4
20240514,151500,1832803295,3660,3660,3660,3660,209
20240514,151400,1832038355,3665,3665,3665,3665,0
20240514,151300,1832038355,3665,3665,3665,3665,0
20240514,151200,1832038355,3665,3665,3665,3665,90
20240514,151100,1831708505,3665,3660,3665,3660,139
20240514,151000,1831199085,3665,3660,3665,3660,4118
20240514,150900,1816112200,3665,3665,3665,3665,0
20240514,150800,1816112200,3665,3665,3665,3665,0
20240514,150700,1816112200,3665,3665,3665,3665,79
20240514,150600,1815822665,3665,3665,3665,3665,378
20240514,150500,1814437295,3670,3670,3670,3670,502
20240514,150400,1812594955,3670,3670,3675,3670,1557
20240514,150300,1806875750,3675,3670,3675,3670,5
20240514,150200,1806857390,3675,3660,3680,3660,10010
20240514,150100,1770093955,3660,3665,3665,3660,620
20240514,150000,1767824750,3665,3660,3665,3660,2915
20240514,145900,1757148340,3660,3665,3665,3660,315
20240514,145800,1755995340,3665,3665,3665,3665,350
20240514,145700,1754712590,3665,3660,3665,3660,978
20240514,145600,1751133105,3660,3660,3660,3660,0
20240514,145500,1751133105,3660,3655,3660,3650,1021
20240514,145400,1747402420,3655,3655,3655,3655,28
20240514,145300,1747300080,3655,3660,3660,3655,529
20240514,145200,1745366580,3650,3655,3655,3650,561
20240514,145100,1743316265,3655,3655,3660,3655,33
20240514,145000,1743195585,3655,3655,3655,3655,5
20240514,144900,1743177310,3655,3655,3655,3655,4
20240514,144800,1743162690,3650,3655,3660,3650,61
20240514,144700,1742939855,3655,3655,3655,3655,3
20240514,144600,1742928890,3655,3655,3655,3655,900
20240514,144500,1739639390,3660,3655,3660,3655,29
20240514,144400,1739533380,3655,3655,3655,3655,171
20240514,144300,1738908375,3660,3655,3660,3655,83
20240514,144200,1738604995,3660,3660,3660,3655,5
20240514,144100,1738586700,3655,3655,3655,3655,1187
20240514,144000,1734248215,3655,3655,3655,3655,3
20240514,143900,1734237250,3655,3655,3655,3655,100
20240514,143800,1733871750,3650,3655,3655,3650,92
20240514,143700,1733535885,3655,3650,3655,3650,2976
20240514,143600,1722670635,3655,3660,3660,3655,103
20240514,143500,1722294155,3660,3660,3660,3660,45
20240514,143400,1722129455,3655,3650,3655,3645,8073
20240514,143300,1692675890,3645,3640,3645,3640,3236
20240514,143200,1680891620,3635,3635,3640,3635,4108
20240514,143100,1665959025,3635,3635,3635,3635,4858
20240514,143000,1648300195,3635,3650,3650,3635,12119
20240514,142900,1604132675,3655,3655,3655,3655,500
20240514,142800,1602305175,3655,3655,3660,3655,8167
20240514,142700,1572454775,3655,3655,3655,3655,91
20240514,142600,1572122170,3655,3665,3665,3655,358
20240514,142500,1570812525,3660,3660,3660,3660,110
20240514,142400,1570409925,3660,3660,3660,3660,29
20240514,142300,1570303785,3660,3660,3660,3660,301
20240514,142200,1569202125,3660,3660,3660,3655,6700
20240514,142100,1544705895,3660,3660,3660,3660,0
20240514,142000,1544705895,3660,3660,3660,3660,3
20240514,141900,1544694915,3660,3660,3660,3660,440
20240514,141800,1543084515,3660,3660,3660,3660,3
20240514,141700,1543073535,3660,3665,3665,3660,1371
20240514,141600,1538055660,3660,3660,3660,3660,6085
20240514,141500,1515784560,3660,3660,3660,3660,0
20240514,141400,1515784560,3660,3660,3665,3660,1454
20240514,141300,1510462915,3665,3665,3665,3665,10
20240514,141200,1510426265,3665,3665,3665,3665,800
20240514,141100,1507494265,3665,3665,3665,3665,288
20240514,141000,1506438745,3665,3665,3665,3665,500
20240514,140900,1504606245,3665,3670,3670,3665,1308
20240514,140800,1499812420,3665,3665,3670,3665,149
20240514,140700,1499266330,3665,3665,3665,3665,418
20240514,140600,1497734360,3665,3665,3665,3665,200
20240514,140500,1497001360,3665,3670,3670,3665,712
20240514,140400,1494390820,3670,3670,3670,3670,510
20240514,140300,1492519120,3670,3670,3670,3665,766
20240514,140200,1489709670,3670,3670,3670,3670,1104
20240514,140100,1485657990,3670,3670,3670,3670,5
20240514,140000,1485639640,3670,3665,3670,3665,459
20240514,135900,1483956135,3670,3670,3670,3670,5
20240514,135800,1483937785,3665,3665,3665,3665,0
20240514,135700,1483937785,3665,3665,3665,3665,55
20240514,135600,1483736210,3665,3665,3665,3665,226
20240514,135500,1482907920,3665,3665,3665,3665,10
20240514,135400,1482871270,3665,3660,3665,3660,1256
20240514,135300,1478271810,3660,3670,3670,3660,4022
20240514,135200,1463536315,3675,3675,3675,3675,1047
20240514,135100,1459688590,3675,3675,3675,3675,402
20240514,135000,1458211240,3680,3680,3680,3680,50
20240514,134900,1458027240,3680,3680,3680,3680,1
20240514,134800,1458023560,3675,3675,3675,3675,3551
20240514,134700,1444973635,3665,3670,3670,3665,105
20240514,134600,1444588805,3665,3670,3670,3665,842
20240514,134500,1441501015,3670,3670,3670,3670,1
20240514,134400,1441497345,3670,3670,3670,3670,38
20240514,134300,1441357885,3670,3670,3670,3670,358
20240514,134200,1440044025,3670,3670,3670,3670,1114
20240514,134100,1435955645,3665,3665,3665,3665,287
20240514,134000,1434903790,3670,3670,3670,3670,276
20240514,133900,1433890870,3670,3670,3670,3670,991
20240514,133800,1430253900,3665,3665,3665,3665,9
20240514,133700,1430220915,3665,3665,3665,3665,125
20240514,133600,1429762790,3670,3670,3670,3670,27
20240514,133500,1429663700,3665,3660,3665,3660,842
20240514,133400,1426577775,3660,3660,3660,3660,666
20240514,133300,1424140215,3660,3655,3660,3655,2004
20240514,133200,1416815575,3660,3660,3660,3660,4
20240514,133100,1416800935,3660,3660,3660,3660,1726
20240514,133000,1410483775,3660,3670,3670,3660,1498
20240514,132900,1404995590,3670,3670,3670,3670,7
20240514,132800,1404969900,3670,3670,3670,3670,468
20240514,132700,1403252340,3670,3670,3670,3670,463
20240514,132600,1401553130,3670,3670,3670,3670,0
20240514,132500,1401553130,3670,3670,3670,3670,574
20240514,132400,1399446550,3670,3670,3670,3670,2
20240514,132300,1399439210,3670,3670,3670,3670,700
20240514,132200,1396870210,3670,3670,3670,3670,85
20240514,132100,1396558260,3670,3670,3670,3670,1434
20240514,132000,1391295480,3670,3665,3670,3665,1558
20240514,131900,1385585405,3660,3660,3660,3660,0
20240514,131800,1385585405,3660,3670,3670,3660,2945
20240514,131700,1374806280,3670,3670,3670,3665,522
20240514,131600,1372891045,3665,3665,3665,3665,287
20240514,131500,1371839190,3665,3665,3665,3665,213
20240514,131400,1371058545,3665,3665,3665,3665,311
20240514,131300,1369918730,3665,3670,3670,3665,225
20240514,131200,1369094100,3665,3665,3665,3665,496
20240514,131100,1367276260,3670,3670,3670,3670,0
20240514,131000,1367276260,3670,3660,3670,3660,70
20240514,130900,1367020030,3660,3665,3665,3660,4
20240514,130800,1367005385,3665,3665,3665,3665,83
20240514,130700,1366701190,3665,3665,3665,3665,524
20240514,130600,1364780730,3665,3665,3665,3665,1464
20240514,130500,1359415170,3665,3665,3665,3665,228
20240514,130400,1358579550,3665,3665,3665,3665,0
20240514,130300,1358579550,3665,3665,3665,3665,179
20240514,130200,1357923515,3665,3665,3665,3665,1028
20240514,130100,1354155895,3665,3670,3670,3665,297
20240514,130000,1353066890,3670,3670,3670,3670,104
20240514,125900,1352685210,3665,3665,3665,3665,0
20240514,125800,1352685210,3665,3675,3680,3665,2545
20240514,125700,1343333940,3675,3670,3675,3670,4393
20240514,125600,1327207625,3670,3670,3670,3670,149
20240514,125500,1326660795,3670,3670,3670,3670,0
20240514,125400,1326660795,3670,3670,3670,3670,17
20240514,125300,1326598405,3670,3670,3670,3670,943
20240514,125200,1323137595,3670,3670,3670,3670,17
20240514,125100,1323075205,3675,3675,3675,3675,17
20240514,125000,1323012730,3675,3675,3675,3675,834
20240514,124900,1319947780,3675,3675,3675,3675,498
20240514,124800,1318117630,3670,3670,3670,3670,0
20240514,124700,1318117630,3670,3670,3670,3670,7
20240514,124600,1318091940,3670,3670,3670,3670,2556
20240514,124500,1308711420,3660,3660,3660,3660,0
20240514,124400,1308711420,3660,3670,3670,3660,2377
20240514,124300,1300000075,3665,3665,3665,3665,0
20240514,124200,1300000075,3665,3665,3665,3665,894
20240514,124100,1296723565,3660,3660,3660,3660,0
20240514,124000,1296723565,3660,3670,3670,3660,4965
20240514,123900,1278536980,3670,3665,3670,3665,42
20240514,123800,1278382900,3665,3665,3665,3665,18
20240514,123700,1278316930,3665,3670,3670,3665,3000
20240514,123600,1267314855,3675,3675,3680,3675,1535
20240514,123500,1261670920,3675,3675,3680,3675,184
20240514,123400,1260994385,3680,3680,3680,3680,1
20240514,123300,1260990705,3675,3675,3675,3675,1569
20240514,123200,1255224630,3675,3675,3675,3675,100
20240514,123100,1254857130,3675,3675,3675,3675,1519
20240514,123000,1249274805,3670,3670,3670,3670,331
20240514,122900,1248060035,3670,3670,3670,3670,0
20240514,122800,1248060035,3670,3670,3670,3670,17
20240514,122700,1247997645,3670,3670,3670,3670,0
20240514,122600,1247997645,3670,3670,3670,3670,0
20240514,122500,1247997645,3670,3665,3670,3665,2688
20240514,122400,1238133235,3665,3665,3665,3665,252
20240514,122300,1237209655,3665,3665,3665,3665,0
20240514,122200,1237209655,3665,3665,3665,3665,500
20240514,122100,1235377155,3665,3665,3665,3665,5
20240514,122000,1235358830,3665,3665,3665,3665,621
20240514,121900,1233082865,3665,3665,3665,3665,3161
20240514,121800,1221497800,3665,3665,3665,3665,463
20240514,121700,1219800905,3665,3665,3665,3665,223
20240514,121600,1218983610,3670,3670,3670,3670,100
20240514,121500,1218616610,3670,3665,3670,3665,342
20240514,121400,1217362430,3665,3665,3665,3665,186
20240514,121300,1216680740,3670,3665,3670,3665,308
20240514,121200,1215551670,3665,3665,3665,3665,359
20240514,121100,1214235935,3665,3665,3665,3665,0
20240514,121000,1214235935,3665,3665,3665,3665,210
20240514,120900,1213466285,3670,3670,3670,3670,1
20240514,120800,1213462615,3670,3665,3670,3665,11
20240514,120700,1213422295,3665,3665,3665,3665,426
20240514,120600,1211861005,3665,3665,3665,3665,0
20240514,120500,1211861005,3665,3665,3665,3665,0
20240514,120400,1211861005,3665,3665,3665,3665,60
20240514,120300,1211641105,3665,3665,3665,3665,0
20240514,120200,1211641105,3665,3665,3665,3665,463
20240514,120100,1209944210,3670,3670,3670,3670,300
20240514,120000,1208843210,3670,3670,3670,3660,4164
20240514,115900,1193577915,3675,3675,3675,3675,775
20240514,115800,1190729790,3680,3680,3680,3680,0
20240514,115700,1190729790,3680,3680,3680,3680,0
20240514,115600,1190729790,3680,3680,3680,3680,0
20240514,115500,1190729790,3680,3675,3680,3675,41
20240514,115400,1190578915,3680,3675,3680,3675,382
20240514,115300,1189175030,3675,3675,3675,3675,0
20240514,115200,1189175030,3675,3675,3675,3675,0
20240514,115100,1189175030,3675,3675,3675,3675,1
20240514,115000,1189171355,3675,3675,3675,3675,1
20240514,114900,1189167680,3670,3670,3670,3670,0
20240514,114800,1189167680,3670,3675,3675,3670,5
20240514,114700,1189149325,3675,3675,3675,3675,1
20240514,114600,1189145650,3670,3670,3670,3670,966
20240514,114500,1185600430,3670,3670,3670,3670,600
20240514,114400,1183398430,3665,3665,3665,3665,0
20240514,114300,1183398430,3665,3670,3670,3660,4452
20240514,114200,1167075695,3670,3685,3690,3670,15476
20240514,114100,1110141430,3685,3685,3685,3685,500
20240514,114000,1108298930,3685,3685,3685,3685,0
20240514,113900,1108298930,3685,3685,3685,3685,1
20240514,113800,1108295245,3685,3685,3685,3685,0
20240514,113700,1108295245,3685,3685,3685,3685,3
20240514,113600,1108284190,3680,3680,3680,3680,130
20240514,113500,1107805790,3680,3680,3680,3680,3500
20240514,113400,1094925790,3675,3675,3675,3675,0
20240514,113300,1094925790,3675,3675,3675,3675,18
20240514,113200,1094859640,3675,3675,3675,3675,1983
20240514,113100,1087572115,3680,3680,3680,3680,3
20240514,113000,1087561075,3680,3680,3680,3680,0
20240514,112900,1087561075,3680,3680,3680,3680,15
20240514,112800,1087505875,3680,3680,3680,3680,0
20240514,112700,1087505875,3680,3680,3680,3680,100
20240514,112600,1087137875,3675,3675,3675,3675,151
20240514,112500,1086582950,3675,3675,3675,3675,887
20240514,112400,1083323225,3670,3675,3675,3670,155
20240514,112300,1082754100,3670,3670,3670,3670,0
20240514,112200,1082754100,3670,3670,3670,3670,3006
20240514,112100,1071722080,3675,3675,3675,3675,20
20240514,112000,1071648580,3675,3670,3675,3670,349
20240514,111900,1070367475,3665,3665,3665,3665,799
20240514,111800,1067439140,3665,3665,3665,3665,578
20240514,111700,1065320770,3665,3675,3675,3665,522
20240514,111600,1063405040,3670,3670,3670,3670,428
20240514,111500,1061834280,3670,3665,3670,3665,595
20240514,111400,1059652250,3665,3665,3665,3665,0
20240514,111300,1059652250,3665,3665,3665,3665,0
20240514,111200,1059652250,3665,3665,3665,3665,50
20240514,111100,1059469000,3660,3660,3660,3660,0
20240514,111000,1059469000,3660,3660,3660,3660,1366
20240514,110900,1054469440,3655,3655,3655,3650,115
20240514,110800,1054049130,3655,3655,3660,3655,1216
20240514,110700,1049604635,3660,3665,3665,3660,472
20240514,110600,1047877105,3665,3665,3665,3665,995
20240514,110500,1044230430,3675,3665,3675,3665,47
20240514,110400,1044058165,3675,3675,3675,3670,39
20240514,110300,1043915020,3670,3670,3670,3670,1186
20240514,110200,1039562400,3670,3670,3670,3670,1
20240514,110100,1039558730,3670,3660,3670,3660,1590
20240514,110000,1033731615,3660,3660,3660,3660,3
20240514,105900,1033720635,3660,3665,3665,3660,1453
20240514,105800,1028397640,3665,3660,3665,3660,603
20240514,105700,1026188160,3660,3660,3660,3660,3
20240514,105600,1026177180,3660,3660,3660,3660,1003
20240514,105500,1022506200,3660,3660,3660,3660,0
20240514,105400,1022506200,3660,3655,3660,3655,1421
20240514,105300,1017312175,3650,3650,3655,3650,1473
20240514,105200,1011935720,3645,3645,3645,3640,433
20240514,105100,1010358095,3645,3645,3645,3645,120
20240514,105000,1009920695,3645,3640,3645,3640,22
20240514,104900,1009840550,3635,3635,3635,3635,3382
20240514,104800,997546980,3635,3635,3635,3635,2625
20240514,104700,988005105,3645,3645,3645,3645,15
20240514,104600,987950430,3645,3645,3645,3645,104
20240514,104500,987571350,3640,3635,3640,3635,1340
20240514,104400,982695450,3635,3635,3635,3635,314
20240514,104300,981554060,3635,3635,3635,3635,814
20240514,104200,978595170,3635,3650,3650,3635,52982
20240514,104100,785495420,3650,3650,3650,3650,550
20240514,104000,783487920,3655,3655,3655,3650,3259
20240514,103900,771592530,3655,3655,3655,3655,115
20240514,103800,771172205,3655,3655,3655,3655,3
20240514,103700,771161240,3650,3655,3660,3650,3913
20240514,103600,756876240,3655,3655,3655,3655,1
20240514,103500,756872585,3650,3660,3660,3650,3045
20240514,103400,745757550,3650,3655,3660,3650,2550
20240514,103300,736439050,3660,3660,3660,3660,53
20240514,103200,736245070,3660,3660,3660,3655,5052
20240514,103100,717778675,3660,3660,3660,3660,885
20240514,103000,714539575,3655,3655,3655,3655,273
20240514,102900,713541760,3660,3660,3660,3660,8710
20240514,102800,681663160,3660,3660,3660,3660,0
20240514,102700,681663160,3660,3660,3665,3660,6757
20240514,102600,656925260,3660,3665,3665,3660,1035
20240514,102500,653134635,3670,3665,3670,3660,2085
20240514,102400,645502930,3670,3665,3670,3665,117
20240514,102300,645073615,3665,3665,3665,3665,10
20240514,102200,645036965,3660,3665,3665,3660,380
20240514,102100,643644365,3665,3670,3670,3665,176
20240514,102000,642999320,3670,3665,3670,3665,556
20240514,101900,640961530,3665,3665,3670,3665,255
20240514,101800,640026705,3665,3665,3665,3665,216
20240514,101700,639235065,3665,3665,3665,3665,337
20240514,101600,637999960,3665,3665,3665,3660,9943
20240514,101500,601568250,3670,3670,3670,3670,80
20240514,101400,601274650,3670,3670,3670,3670,1
20240514,101300,601270980,3670,3670,3670,3670,151
20240514,101200,600716810,3670,3670,3670,3670,207
20240514,101100,599957120,3670,3670,3670,3670,400
20240514,101000,598489120,3670,3670,3670,3670,501
20240514,100900,596650450,3670,3670,3670,3670,11
20240514,100800,596610080,3670,3670,3670,3670,924
20240514,100700,593219000,3670,3670,3670,3670,127
20240514,100600,592752910,3675,3675,3675,3675,0
20240514,100500,592752910,3675,3670,3675,3670,52
20240514,100400,592562040,3670,3670,3670,3665,859
20240514,100300,589409760,3670,3675,3675,3670,203
20240514,100200,588664735,3675,3670,3675,3670,6
20240514,100100,588642710,3670,3675,3675,3670,300
20240514,100000,587541205,3680,3675,3680,3675,2
20240514,095900,587533850,3670,3675,3675,3670,1022
20240514,095800,583779640,3680,3680,3680,3680,1
20240514,095700,583775960,3685,3685,3685,3685,0
20240514,095600,583775960,3685,3685,3685,3685,5591
20240514,095500,563173125,3685,3680,3685,3680,1695
20240514,095400,556927055,3685,3690,3690,3680,2936
20240514,095300,546114200,3685,3700,3700,3685,12324
20240514,095200,500581395,3695,3705,3705,3695,87
20240514,095100,500259640,3705,3710,3710,3700,2827
20240514,095000,489797730,3710,3705,3710,3705,1956
20240514,094900,482545135,3705,3705,3705,3705,463
20240514,094800,480829720,3700,3695,3700,3695,1028
20240514,094700,477026245,3695,3700,3700,3695,1615
20240514,094600,471058770,3700,3695,3700,3695,50
20240514,094500,470873880,3700,3700,3700,3695,85
20240514,094400,470559385,3700,3705,3705,3695,1801
20240514,094300,463902865,3705,3695,3705,3690,4480
20240514,094200,447341925,3695,3690,3695,3690,519
20240514,094100,445425715,3690,3695,3695,3690,12
20240514,094000,445381380,3695,3690,3695,3690,410
20240514,093900,443868470,3685,3685,3685,3685,131
20240514,093800,443385735,3685,3675,3685,3675,3006
20240514,093700,432327025,3670,3670,3670,3670,134
20240514,093600,431835245,3665,3660,3665,3660,106
20240514,093500,431446765,3660,3665,3665,3660,1667
20240514,093400,425337215,3660,3660,3670,3660,4686
20240514,093300,408167300,3660,3655,3665,3650,2855
20240514,093200,397728035,3655,3650,3655,3645,3139
20240514,093100,386267745,3655,3655,3655,3650,450
20240514,093000,384623010,3660,3655,3660,3650,4398
20240514,092900,368563565,3655,3650,3655,3650,846
20240514,092800,365474360,3650,3650,3655,3650,307
20240514,092700,364353695,3650,3655,3655,3650,1823
20240514,092600,357697225,3655,3650,3655,3650,3682
20240514,092500,344257645,3650,3670,3670,3650,9569
20240514,092400,309238240,3675,3675,3675,3670,107
20240514,092300,308845025,3675,3680,3680,3675,1865
20240514,092200,301991100,3680,3680,3680,3680,270
20240514,092100,300997500,3680,3675,3685,3675,3536
20240514,092000,287993245,3675,3675,3675,3675,1
20240514,091900,287989570,3675,3665,3675,3665,2467
20240514,091800,278935405,3670,3675,3675,3670,394
20240514,091700,277489175,3675,3670,3675,3670,2492
20240514,091600,268336985,3665,3655,3665,3655,864
20240514,091500,265171585,3655,3675,3675,3650,12469
20240514,091400,219550655,3680,3685,3685,3675,3422
20240514,091300,206963875,3690,3690,3690,3685,544
20240514,091200,204957035,3695,3680,3695,3675,782
20240514,091100,202080025,3680,3680,3700,3680,3932
20240514,091000,187600130,3680,3680,3680,3680,2688
20240514,090900,177708290,3680,3675,3690,3675,2332
20240514,090800,169134230,3675,3680,3680,3675,1122
20240514,090700,165010380,3680,3680,3680,3675,1046
20240514,090600,161163015,3680,3685,3685,3680,2010
20240514,090500,153756175,3690,3695,3700,3685,2212
20240514,090400,145589255,3690,3690,3690,3680,4146
20240514,090300,130324360,3680,3680,3700,3680,4473
20240514,090200,113842635,3680,3675,3690,3675,5840
20240514,090100,92335570,3675,3705,3715,3675,14159
20240514,090000,39972815,3705,3695,3730,3695,10773