stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,204900,682479135,1445,1445,1445,1445,3620
20240513,204800,682479135,1445,1445,1445,1445,0
20240513,204700,682479135,1445,1445,1445,1445,0
20240513,204600,682479135,1445,1445,1445,1445,0
20240513,204500,682479135,1445,1445,1445,1445,0
20240513,204400,682479135,1445,1445,1445,1445,0
20240513,204300,682479135,1445,1445,1445,1445,0
20240513,204200,682479135,1445,1445,1445,1445,0
20240513,204100,682479135,1445,1445,1445,1445,0
20240513,204000,682479135,1445,1445,1445,1445,0
20240513,203900,682479135,1445,1445,1445,1445,0
20240513,203800,682479135,1445,1445,1445,1445,0
20240513,203700,682479135,1445,1445,1445,1445,0
20240513,203600,682479135,1445,1445,1445,1445,0
20240513,203500,682479135,1445,1445,1445,1445,0
20240513,203400,682479135,1445,1445,1445,1445,0
20240513,203300,682479135,1445,1445,1445,1445,0
20240513,203200,682479135,1445,1445,1445,1445,0
20240513,203100,682479135,1445,1445,1445,1445,0
20240513,203000,682479135,1445,1445,1445,1445,0
20240513,202900,682479135,1445,1445,1445,1445,0
20240513,202800,682479135,1445,1445,1445,1445,0
20240513,202700,682479135,1445,1445,1445,1445,0
20240513,202600,682479135,1445,1445,1445,1445,0
20240513,202500,682479135,1445,1445,1445,1445,0
20240513,202400,682479135,1445,1445,1445,1445,0
20240513,202300,682479135,1445,1445,1445,1445,0
20240513,202200,682479135,1445,1445,1445,1445,0
20240513,202100,682479135,1445,1445,1445,1445,0
20240513,202000,682479135,1445,1445,1445,1445,0
20240513,201900,682479135,1445,1445,1445,1445,3620
20240513,201800,682479135,1445,1445,1445,1445,0
20240513,201700,682479135,1445,1445,1445,1445,0
20240513,201600,682479135,1445,1445,1445,1445,0
20240513,201500,682479135,1445,1445,1445,1445,0
20240513,201400,682479135,1445,1445,1445,1445,0
20240513,201300,682479135,1445,1445,1445,1445,0
20240513,201200,682479135,1445,1445,1445,1445,0
20240513,201100,682479135,1445,1445,1445,1445,0
20240513,201000,682479135,1445,1445,1445,1445,0
20240513,200900,682479135,1445,1445,1445,1445,0
20240513,200800,682479135,1445,1445,1445,1445,0
20240513,200700,682479135,1445,1445,1445,1445,0
20240513,200600,682479135,1445,1445,1445,1445,0
20240513,200500,682479135,1445,1445,1445,1445,0
20240513,200400,682479135,1445,1445,1445,1445,0
20240513,200300,682479135,1445,1445,1445,1445,0
20240513,200200,682479135,1445,1445,1445,1445,0
20240513,200100,682479135,1445,1445,1445,1445,0
20240513,200000,682479135,1445,1445,1445,1445,0
20240513,195900,682479135,1445,1445,1445,1445,0
20240513,195800,682479135,1445,1445,1445,1445,0
20240513,195700,682479135,1445,1445,1445,1445,0
20240513,195600,682479135,1445,1445,1445,1445,0
20240513,195500,682479135,1445,1445,1445,1445,0
20240513,195400,682479135,1445,1445,1445,1445,0
20240513,195300,682479135,1445,1445,1445,1445,0
20240513,195200,682479135,1445,1445,1445,1445,0
20240513,195100,682479135,1445,1445,1445,1445,0
20240513,195000,682479135,1445,1445,1445,1445,0
20240513,194900,682479135,1445,1445,1445,1445,3620
20240513,194800,682479135,1445,1445,1445,1445,0
20240513,194700,682479135,1445,1445,1445,1445,0
20240513,194600,682479135,1445,1445,1445,1445,0
20240513,194500,682479135,1445,1445,1445,1445,0
20240513,194400,682479135,1445,1445,1445,1445,0
20240513,194300,682479135,1445,1445,1445,1445,0
20240513,194200,682479135,1445,1445,1445,1445,0
20240513,194100,682479135,1445,1445,1445,1445,0
20240513,194000,682479135,1445,1445,1445,1445,0
20240513,193900,682479135,1445,1445,1445,1445,0
20240513,193800,682479135,1445,1445,1445,1445,0
20240513,193700,682479135,1445,1445,1445,1445,0
20240513,193600,682479135,1445,1445,1445,1445,0
20240513,193500,682479135,1445,1445,1445,1445,0
20240513,193400,682479135,1445,1445,1445,1445,0
20240513,193300,682479135,1445,1445,1445,1445,0
20240513,193200,682479135,1445,1445,1445,1445,0
20240513,193100,682479135,1445,1445,1445,1445,0
20240513,193000,682479135,1445,1445,1445,1445,0
20240513,192900,682479135,1445,1445,1445,1445,0
20240513,192800,682479135,1445,1445,1445,1445,0
20240513,192700,682479135,1445,1445,1445,1445,0
20240513,192600,682479135,1445,1445,1445,1445,0
20240513,192500,682479135,1445,1445,1445,1445,0
20240513,192400,682479135,1445,1445,1445,1445,0
20240513,192300,682479135,1445,1445,1445,1445,0
20240513,192200,682479135,1445,1445,1445,1445,0
20240513,192100,682479135,1445,1445,1445,1445,0
20240513,192000,682479135,1445,1445,1445,1445,0
20240513,191900,682479135,1445,1445,1445,1445,3620
20240513,191800,682479135,1445,1445,1445,1445,0
20240513,191700,682479135,1445,1445,1445,1445,0
20240513,191600,682479135,1445,1445,1445,1445,0
20240513,191500,682479135,1445,1445,1445,1445,0
20240513,191400,682479135,1445,1445,1445,1445,0
20240513,191300,682479135,1445,1445,1445,1445,0
20240513,191200,682479135,1445,1445,1445,1445,0
20240513,191100,682479135,1445,1445,1445,1445,0
20240513,191000,682479135,1445,1445,1445,1445,0
20240513,190900,682479135,1445,1445,1445,1445,0
20240513,190800,682479135,1445,1445,1445,1445,0
20240513,190700,682479135,1445,1445,1445,1445,0
20240513,190600,682479135,1445,1445,1445,1445,0
20240513,190500,682479135,1445,1445,1445,1445,0
20240513,190400,682479135,1445,1445,1445,1445,0
20240513,190300,682479135,1445,1445,1445,1445,0
20240513,190200,682479135,1445,1445,1445,1445,0
20240513,190100,682479135,1445,1445,1445,1445,0
20240513,190000,682479135,1445,1445,1445,1445,0
20240513,185900,682479135,1445,1445,1445,1445,0
20240513,185800,682479135,1445,1445,1445,1445,0
20240513,185700,682479135,1445,1445,1445,1445,0
20240513,185600,682479135,1445,1445,1445,1445,0
20240513,185500,682479135,1445,1445,1445,1445,0
20240513,185400,682479135,1445,1445,1445,1445,0
20240513,185300,682479135,1445,1445,1445,1445,0
20240513,185200,682479135,1445,1445,1445,1445,0
20240513,185100,682479135,1445,1445,1445,1445,0
20240513,185000,682479135,1445,1445,1445,1445,0
20240513,184900,682479135,1445,1445,1445,1445,3620
20240513,184800,682479135,1445,1445,1445,1445,0
20240513,184700,682479135,1445,1445,1445,1445,0
20240513,184600,682479135,1445,1445,1445,1445,0
20240513,184500,682479135,1445,1445,1445,1445,0
20240513,184400,682479135,1445,1445,1445,1445,0
20240513,184300,682479135,1445,1445,1445,1445,0
20240513,184200,682479135,1445,1445,1445,1445,0
20240513,184100,682479135,1445,1445,1445,1445,0
20240513,184000,682479135,1445,1445,1445,1445,0
20240513,183900,682479135,1445,1445,1445,1445,0
20240513,183800,682479135,1445,1445,1445,1445,0
20240513,183700,682479135,1445,1445,1445,1445,0
20240513,183600,682479135,1445,1445,1445,1445,0
20240513,183500,682479135,1445,1445,1445,1445,0
20240513,183400,682479135,1445,1445,1445,1445,0
20240513,183300,682479135,1445,1445,1445,1445,0
20240513,183200,682479135,1445,1445,1445,1445,0
20240513,183100,682479135,1445,1445,1445,1445,0
20240513,183000,682479135,1445,1445,1445,1445,0
20240513,182900,682479135,1445,1445,1445,1445,0
20240513,182800,682479135,1445,1445,1445,1445,0
20240513,182700,682479135,1445,1445,1445,1445,0
20240513,182600,682479135,1445,1445,1445,1445,0
20240513,182500,682479135,1445,1445,1445,1445,0
20240513,182400,682479135,1445,1445,1445,1445,0
20240513,182300,682479135,1445,1445,1445,1445,0
20240513,182200,682479135,1445,1445,1445,1445,0
20240513,182100,682479135,1445,1445,1445,1445,0
20240513,182000,682479135,1445,1445,1445,1445,0
20240513,181900,682479135,1445,1445,1445,1445,3620
20240513,181800,682479135,1445,1445,1445,1445,0
20240513,181700,682479135,1445,1445,1445,1445,0
20240513,181600,682479135,1445,1445,1445,1445,0
20240513,181500,682479135,1445,1445,1445,1445,0
20240513,181400,682479135,1445,1445,1445,1445,0
20240513,181300,682479135,1445,1445,1445,1445,0
20240513,181200,682479135,1445,1445,1445,1445,0
20240513,181100,682479135,1445,1445,1445,1445,0
20240513,181000,682479135,1445,1445,1445,1445,0
20240513,180900,682479135,1445,1445,1445,1445,0
20240513,180800,682479135,1445,1445,1445,1445,0
20240513,180700,682479135,1445,1445,1445,1445,0
20240513,180600,682479135,1445,1445,1445,1445,0
20240513,180500,682479135,1445,1445,1445,1445,0
20240513,180400,682479135,1445,1445,1445,1445,0
20240513,180300,682479135,1445,1445,1445,1445,0
20240513,180200,682479135,1445,1445,1445,1445,0
20240513,180100,682479135,1445,1445,1445,1445,0
20240513,180000,682479135,1445,1445,1445,1445,0
20240513,175900,682479135,1445,1445,1445,1445,0
20240513,175800,682479135,1445,1445,1445,1445,0
20240513,175700,682479135,1445,1445,1445,1445,0
20240513,175600,682479135,1445,1445,1445,1445,0
20240513,175500,682479135,1445,1445,1445,1445,0
20240513,175400,682479135,1445,1445,1445,1445,0
20240513,175300,682479135,1445,1445,1445,1445,0
20240513,175200,682479135,1445,1445,1445,1445,0
20240513,175100,682479135,1445,1445,1445,1445,0
20240513,175000,682479135,1445,1445,1445,1445,0
20240513,174900,682479135,1445,1445,1445,1445,3620
20240513,174800,682479135,1445,1445,1445,1445,0
20240513,174700,682479135,1445,1445,1445,1445,0
20240513,174600,682479135,1445,1445,1445,1445,0
20240513,174500,682479135,1445,1445,1445,1445,0
20240513,174400,682479135,1445,1445,1445,1445,0
20240513,174300,682479135,1445,1445,1445,1445,0
20240513,174200,682479135,1445,1445,1445,1445,0
20240513,174100,682479135,1445,1445,1445,1445,0
20240513,174000,682479135,1445,1445,1445,1445,0
20240513,173900,682479135,1445,1445,1445,1445,0
20240513,173800,682479135,1445,1445,1445,1445,0
20240513,173700,682479135,1445,1445,1445,1445,0
20240513,173600,682479135,1445,1445,1445,1445,0
20240513,173500,682479135,1445,1445,1445,1445,0
20240513,173400,682479135,1445,1445,1445,1445,0
20240513,173300,682479135,1445,1445,1445,1445,0
20240513,173200,682479135,1445,1445,1445,1445,0
20240513,173100,682479135,1445,1445,1445,1445,0
20240513,173000,682479135,1445,1445,1445,1445,0
20240513,172900,682479135,1445,1445,1445,1445,0
20240513,172800,682479135,1445,1445,1445,1445,0
20240513,172700,682479135,1445,1445,1445,1445,0
20240513,172600,682479135,1445,1445,1445,1445,0
20240513,172500,682479135,1445,1445,1445,1445,0
20240513,172400,682479135,1445,1445,1445,1445,0
20240513,172300,682479135,1445,1445,1445,1445,0
20240513,172200,682479135,1445,1445,1445,1445,0
20240513,172100,682479135,1445,1445,1445,1445,0
20240513,172000,682479135,1445,1445,1445,1445,0
20240513,171900,682479135,1445,1445,1445,1445,3620
20240513,171800,682479135,1445,1445,1445,1445,0
20240513,171700,682479135,1445,1445,1445,1445,0
20240513,171600,682479135,1445,1445,1445,1445,0
20240513,171500,682479135,1445,1445,1445,1445,0
20240513,171400,682479135,1445,1445,1445,1445,0
20240513,171300,682479135,1445,1445,1445,1445,0
20240513,171200,682479135,1445,1445,1445,1445,0
20240513,171100,682479135,1445,1445,1445,1445,0
20240513,171000,682479135,1445,1445,1445,1445,0
20240513,170900,682479135,1445,1445,1445,1445,0
20240513,170800,682479135,1445,1445,1445,1445,0
20240513,170700,682479135,1445,1445,1445,1445,0
20240513,170600,682479135,1445,1445,1445,1445,0
20240513,170500,682479135,1445,1445,1445,1445,0
20240513,170400,682479135,1445,1445,1445,1445,0
20240513,170300,682479135,1445,1445,1445,1445,0
20240513,170200,682479135,1445,1445,1445,1445,0
20240513,170100,682479135,1445,1445,1445,1445,0
20240513,170000,682479135,1445,1445,1445,1445,0
20240513,165900,682479135,1445,1445,1445,1445,0
20240513,165800,682479135,1445,1445,1445,1445,0
20240513,165700,682479135,1445,1445,1445,1445,0
20240513,165600,682479135,1445,1445,1445,1445,0
20240513,165500,682479135,1445,1445,1445,1445,0
20240513,165400,682479135,1445,1445,1445,1445,0
20240513,165300,682479135,1445,1445,1445,1445,0
20240513,165200,682479135,1445,1445,1445,1445,0
20240513,165100,682479135,1445,1445,1445,1445,0
20240513,165000,682479135,1445,1445,1445,1445,0
20240513,164900,682479135,1445,1445,1445,1445,3620
20240513,164800,682479135,1445,1445,1445,1445,0
20240513,164700,682479135,1445,1445,1445,1445,0
20240513,164600,682479135,1445,1445,1445,1445,0
20240513,164500,682479135,1445,1445,1445,1445,0
20240513,164400,682479135,1445,1445,1445,1445,0
20240513,164300,682479135,1445,1445,1445,1445,0
20240513,164200,682479135,1445,1445,1445,1445,0
20240513,164100,682479135,1445,1445,1445,1445,0
20240513,164000,682479135,1445,1445,1445,1445,0
20240513,163900,682479135,1445,1445,1445,1445,0
20240513,163800,682479135,1445,1445,1445,1445,0
20240513,163700,682479135,1445,1445,1445,1445,0
20240513,163600,682479135,1445,1445,1445,1445,0
20240513,163500,682479135,1445,1445,1445,1445,0
20240513,163400,682479135,1445,1445,1445,1445,0
20240513,163300,682479135,1445,1445,1445,1445,0
20240513,163200,682479135,1445,1445,1445,1445,0
20240513,163100,682479135,1445,1445,1445,1445,0
20240513,163000,682479135,1445,1445,1445,1445,0
20240513,162900,682479135,1445,1445,1445,1445,0
20240513,162800,682479135,1445,1445,1445,1445,0
20240513,162700,682479135,1445,1445,1445,1445,0
20240513,162600,682479135,1445,1445,1445,1445,0
20240513,162500,682479135,1445,1445,1445,1445,0
20240513,162400,682479135,1445,1445,1445,1445,0
20240513,162300,682479135,1445,1445,1445,1445,0
20240513,162200,682479135,1445,1445,1445,1445,0
20240513,162100,682479135,1445,1445,1445,1445,0
20240513,162000,682479135,1445,1445,1445,1445,0
20240513,161900,682479135,1445,1445,1445,1445,3620
20240513,161800,682479135,1445,1445,1445,1445,0
20240513,161700,682479135,1445,1445,1445,1445,0
20240513,161600,682479135,1445,1445,1445,1445,0
20240513,161500,682479135,1445,1445,1445,1445,0
20240513,161400,682479135,1445,1445,1445,1445,0
20240513,161300,682479135,1445,1445,1445,1445,0
20240513,161200,682479135,1445,1445,1445,1445,0
20240513,161100,682479135,1445,1445,1445,1445,0
20240513,161000,682479135,1445,1445,1445,1445,0
20240513,160900,682479135,1445,1445,1445,1445,0
20240513,160800,682479135,1445,1445,1445,1445,0
20240513,160700,682479135,1445,1445,1445,1445,0
20240513,160600,682479135,1445,1445,1445,1445,0
20240513,160500,682479135,1445,1445,1445,1445,0
20240513,160400,682479135,1445,1445,1445,1445,0
20240513,160300,682479135,1445,1445,1445,1445,0
20240513,160200,682479135,1445,1445,1445,1445,0
20240513,160100,682479135,1445,1445,1445,1445,0
20240513,160000,682479135,1445,1445,1445,1445,0
20240513,155900,682479135,1445,1445,1445,1445,0
20240513,155800,682479135,1445,1445,1445,1445,0
20240513,155700,682479135,1445,1445,1445,1445,0
20240513,155600,682479135,1445,1445,1445,1445,0
20240513,155500,682479135,1445,1445,1445,1445,0
20240513,155400,682479135,1445,1445,1445,1445,0
20240513,155300,682479135,1445,1445,1445,1445,0
20240513,155200,682479135,1445,1445,1445,1445,0
20240513,155100,682479135,1445,1445,1445,1445,0
20240513,155000,682479135,1445,1445,1445,1445,0
20240513,154900,682479135,1445,1445,1445,1445,3620
20240513,154800,682479135,1445,1445,1445,1445,0
20240513,154700,682479135,1445,1445,1445,1445,0
20240513,154600,682479135,1445,1445,1445,1445,0
20240513,154500,682479135,1445,1445,1445,1445,0
20240513,154400,682479135,1445,1445,1445,1445,0
20240513,154300,682479135,1445,1445,1445,1445,0
20240513,154200,682479135,1445,1445,1445,1445,0
20240513,154100,682479135,1445,1445,1445,1445,0
20240513,154000,682479135,1445,1445,1445,1445,0
20240513,153900,682479135,1445,1445,1445,1445,0
20240513,153800,682479135,1445,1445,1445,1445,0
20240513,153700,682479135,1445,1445,1445,1445,0
20240513,153600,682479135,1445,1445,1445,1445,0
20240513,153500,682479135,1445,1445,1445,1445,0
20240513,153400,682479135,1445,1445,1445,1445,0
20240513,153300,682479135,1445,1445,1445,1445,0
20240513,153200,682479135,1445,1445,1445,1445,0
20240513,153100,682479135,1445,1445,1445,1445,0
20240513,153000,682479135,1445,1445,1445,1445,3620
20240513,152900,677248235,1440,1440,1440,1440,0
20240513,152800,677248235,1440,1440,1440,1440,0
20240513,152700,677248235,1440,1440,1440,1440,0
20240513,152600,677248235,1440,1440,1440,1440,0
20240513,152500,677248235,1440,1440,1440,1440,0
20240513,152400,677248235,1440,1440,1440,1440,0
20240513,152300,677248235,1440,1440,1440,1440,0
20240513,152200,677248235,1440,1440,1440,1440,0
20240513,152100,677248235,1440,1440,1440,1440,0
20240513,152000,677248235,1440,1440,1440,1440,0
20240513,151900,677248235,1440,1439,1440,1438,3513
20240513,151800,672192011,1440,1439,1440,1439,265
20240513,151700,671810425,1439,1439,1439,1439,694
20240513,151600,670811759,1439,1440,1440,1439,44
20240513,151500,670748438,1440,1440,1440,1440,1000
20240513,151400,669308438,1440,1440,1440,1440,833
20240513,151300,668108918,1440,1440,1440,1440,657
20240513,151200,667162838,1440,1440,1440,1440,0
20240513,151100,667162838,1440,1440,1440,1440,3
20240513,151000,667158518,1438,1438,1438,1438,5
20240513,150900,667151328,1438,1439,1439,1438,1802
20240513,150800,664559090,1439,1439,1439,1439,23
20240513,150700,664525993,1439,1439,1439,1439,0
20240513,150600,664525993,1439,1441,1441,1439,1871
20240513,150500,661831851,1440,1440,1440,1440,0
20240513,150400,661831851,1440,1440,1440,1440,2
20240513,150300,661828971,1440,1440,1440,1440,500
20240513,150200,661108971,1441,1441,1441,1440,902
20240513,150100,659809389,1441,1441,1441,1441,510
20240513,150000,659074479,1440,1440,1440,1440,1
20240513,145900,659073039,1440,1441,1441,1440,187
20240513,145800,658803671,1441,1441,1441,1441,0
20240513,145700,658803671,1441,1441,1441,1441,40
20240513,145600,658746031,1440,1440,1440,1440,200
20240513,145500,658458031,1440,1440,1440,1440,100
20240513,145400,658314031,1440,1440,1440,1440,0
20240513,145300,658314031,1440,1440,1440,1440,0
20240513,145200,658314031,1440,1440,1440,1440,998
20240513,145100,656876911,1440,1440,1440,1440,0
20240513,145000,656876911,1440,1440,1440,1440,35
20240513,144900,656826511,1440,1440,1440,1440,1
20240513,144800,656825071,1443,1440,1443,1440,702
20240513,144700,655814185,1440,1440,1440,1440,0
20240513,144600,655814185,1440,1440,1440,1440,110
20240513,144500,655655785,1440,1440,1440,1440,0
20240513,144400,655655785,1440,1440,1440,1440,0
20240513,144300,655655785,1440,1440,1440,1440,5525
20240513,144200,647699785,1438,1438,1438,1438,0
20240513,144100,647699785,1438,1438,1438,1438,0
20240513,144000,647699785,1438,1438,1438,1438,5056
20240513,143900,640429257,1435,1435,1435,1435,0
20240513,143800,640429257,1435,1435,1435,1435,0
20240513,143700,640429257,1435,1438,1438,1435,51
20240513,143600,640356069,1438,1436,1438,1435,656
20240513,143500,639414386,1438,1438,1438,1438,4937
20240513,143400,632314980,1440,1438,1440,1438,1257
20240513,143300,630504908,1438,1438,1438,1438,0
20240513,143200,630504908,1438,1438,1438,1438,20
20240513,143100,630476148,1438,1438,1438,1438,2
20240513,143000,630473272,1435,1436,1436,1435,2911
20240513,142900,626294830,1435,1435,1435,1435,0
20240513,142800,626294830,1435,1435,1435,1435,0
20240513,142700,626294830,1435,1435,1435,1435,190
20240513,142600,626022180,1435,1437,1437,1435,3000
20240513,142500,621714912,1438,1438,1438,1438,1
20240513,142400,621713474,1438,1438,1438,1438,42
20240513,142300,621653078,1438,1438,1438,1438,0
20240513,142200,621653078,1438,1440,1440,1438,1500
20240513,142100,619493546,1443,1443,1443,1443,0
20240513,142000,619493546,1443,1443,1443,1443,731
20240513,141900,618438713,1443,1443,1443,1443,0
20240513,141800,618438713,1443,1442,1443,1442,414
20240513,141700,617841718,1444,1444,1444,1444,0
20240513,141600,617841718,1444,1444,1444,1444,0
20240513,141500,617841718,1444,1442,1444,1442,1001
20240513,141400,616398274,1442,1442,1442,1442,0
20240513,141300,616398274,1442,1442,1442,1442,82
20240513,141200,616280030,1442,1442,1442,1442,1000
20240513,141100,614838030,1442,1442,1442,1442,0
20240513,141000,614838030,1442,1442,1442,1442,0
20240513,140900,614838030,1442,1442,1442,1442,0
20240513,140800,614838030,1442,1442,1442,1442,0
20240513,140700,614838030,1442,1442,1442,1442,0
20240513,140600,614838030,1442,1442,1442,1442,0
20240513,140500,614838030,1442,1442,1442,1442,1
20240513,140400,614836588,1437,1437,1437,1437,0
20240513,140300,614836588,1437,1437,1437,1437,0
20240513,140200,614836588,1437,1437,1437,1437,625
20240513,140100,613938463,1437,1437,1437,1437,0
20240513,140000,613938463,1437,1437,1437,1437,3013
20240513,135900,609608782,1437,1437,1437,1437,37
20240513,135800,609555613,1437,1437,1437,1437,5
20240513,135700,609548428,1437,1435,1437,1435,5538
20240513,135600,601591322,1437,1437,1437,1437,376
20240513,135500,601051010,1436,1437,1437,1436,873
20240513,135400,599797337,1437,1437,1437,1437,100
20240513,135300,599653637,1437,1440,1443,1437,1360
20240513,135200,597698805,1440,1440,1440,1440,0
20240513,135100,597698805,1440,1440,1440,1440,0
20240513,135000,597698805,1440,1440,1440,1440,53
20240513,134900,597622485,1440,1440,1440,1440,0
20240513,134800,597622485,1440,1440,1440,1440,500
20240513,134700,596902485,1444,1444,1444,1444,53
20240513,134600,596825953,1444,1444,1444,1444,0
20240513,134500,596825953,1444,1444,1444,1444,0
20240513,134400,596825953,1444,1444,1444,1444,0
20240513,134300,596825953,1444,1444,1444,1444,1
20240513,134200,596824509,1435,1436,1436,1435,2000
20240513,134100,593953883,1437,1438,1438,1437,3000
20240513,134000,589642455,1437,1437,1437,1437,8
20240513,133900,589630959,1437,1440,1440,1437,3535
20240513,133800,584544408,1445,1445,1445,1445,1400
20240513,133700,582521408,1445,1445,1445,1445,100
20240513,133600,582376908,1445,1445,1445,1445,210
20240513,133500,582073458,1439,1439,1439,1439,0
20240513,133400,582073458,1439,1439,1439,1439,0
20240513,133300,582073458,1439,1439,1439,1439,0
20240513,133200,582073458,1439,1440,1440,1439,2000
20240513,133100,579194599,1439,1441,1441,1439,2982
20240513,133000,574902212,1445,1445,1445,1445,0
20240513,132900,574902212,1445,1445,1445,1445,0
20240513,132800,574902212,1445,1445,1445,1445,1675
20240513,132700,572481837,1445,1445,1445,1445,0
20240513,132600,572481837,1445,1444,1445,1440,2433
20240513,132500,568974619,1445,1446,1446,1445,131
20240513,132400,568785294,1445,1445,1445,1445,2085
20240513,132300,565772469,1446,1447,1447,1446,1021
20240513,132200,564295992,1447,1454,1454,1447,1100
20240513,132100,562703592,1454,1454,1454,1454,1
20240513,132000,562702138,1447,1454,1454,1447,102
20240513,131900,562554530,1454,1454,1454,1454,0
20240513,131800,562554530,1454,1454,1454,1454,0
20240513,131700,562554530,1454,1454,1454,1454,17
20240513,131600,562529812,1446,1446,1446,1446,0
20240513,131500,562529812,1446,1446,1446,1446,0
20240513,131400,562529812,1446,1446,1446,1446,5
20240513,131300,562522582,1445,1445,1445,1445,0
20240513,131200,562522582,1445,1445,1445,1445,0
20240513,131100,562522582,1445,1446,1446,1445,210
20240513,131000,562219097,1445,1445,1445,1445,0
20240513,130900,562219097,1445,1445,1445,1445,0
20240513,130800,562219097,1445,1445,1445,1445,0
20240513,130700,562219097,1445,1450,1450,1445,100
20240513,130600,562074217,1450,1455,1455,1450,94
20240513,130500,561937567,1443,1445,1445,1443,614
20240513,130400,561051449,1445,1455,1455,1445,597
20240513,130300,560183724,1439,1450,1455,1439,10044
20240513,130200,545699758,1455,1455,1455,1455,3
20240513,130100,545695393,1455,1455,1455,1455,33
20240513,130000,545647378,1455,1449,1455,1448,620
20240513,125900,544746299,1449,1444,1449,1442,631
20240513,125800,543835977,1441,1457,1457,1441,7705
20240513,125700,532690672,1458,1458,1458,1458,233
20240513,125600,532350958,1460,1460,1460,1460,100
20240513,125500,532204958,1460,1460,1460,1460,108
20240513,125400,532047278,1461,1461,1461,1461,0
20240513,125300,532047278,1461,1460,1461,1460,62
20240513,125200,531956726,1459,1459,1462,1459,334
20240513,125100,531469126,1462,1458,1462,1458,24
20240513,125000,531434052,1456,1456,1456,1456,101
20240513,124900,531286996,1456,1456,1456,1456,1
20240513,124800,531285540,1456,1457,1457,1456,2
20240513,124700,531282627,1463,1463,1463,1463,1327
20240513,124600,529341226,1456,1463,1463,1456,5
20240513,124500,529333932,1455,1463,1463,1455,409
20240513,124400,528735597,1454,1464,1464,1454,829
20240513,124300,527528262,1464,1465,1465,1464,310
20240513,124200,527074122,1465,1465,1465,1465,3064
20240513,124100,522585362,1465,1465,1465,1465,2100
20240513,124000,519508862,1465,1465,1465,1465,2
20240513,123900,519505932,1465,1463,1465,1456,4671
20240513,123800,512664550,1456,1464,1464,1455,533
20240513,123700,511886433,1463,1454,1463,1454,18560
20240513,123600,484821267,1453,1453,1453,1453,0
20240513,123500,484821267,1453,1451,1453,1451,2019
20240513,123400,481889660,1454,1454,1454,1454,10
20240513,123300,481875120,1454,1454,1454,1454,0
20240513,123200,481875120,1454,1451,1454,1451,206
20240513,123100,481576196,1454,1454,1454,1454,0
20240513,123000,481576196,1454,1453,1454,1453,1106
20240513,122900,479969154,1453,1453,1453,1453,0
20240513,122800,479969154,1453,1450,1453,1450,366
20240513,122700,479437793,1445,1447,1447,1445,300
20240513,122600,479004290,1448,1448,1448,1448,1272
20240513,122500,477162434,1448,1441,1448,1441,2001
20240513,122400,474278986,1441,1442,1442,1441,4000
20240513,122300,468514887,1442,1442,1442,1442,190
20240513,122200,468240907,1442,1442,1442,1442,1266
20240513,122100,466415335,1439,1439,1439,1439,0
20240513,122000,466415335,1439,1452,1453,1439,5335
20240513,121900,458713665,1452,1452,1452,1452,20
20240513,121800,458684625,1454,1454,1454,1454,260
20240513,121700,458306585,1454,1454,1454,1454,5521
20240513,121600,450279051,1456,1455,1456,1455,2
20240513,121500,450276140,1454,1454,1454,1454,1
20240513,121400,450274686,1454,1453,1454,1453,1546
20240513,121300,448026871,1454,1454,1454,1454,3
20240513,121200,448022509,1453,1452,1453,1452,1501
20240513,121100,445841656,1452,1452,1452,1452,99
20240513,121000,445697908,1452,1452,1452,1452,1
20240513,120900,445696456,1452,1452,1452,1452,0
20240513,120800,445696456,1452,1452,1452,1452,100
20240513,120700,445551256,1454,1455,1455,1454,1225
20240513,120600,443769986,1455,1455,1455,1455,900
20240513,120500,442460486,1454,1454,1454,1454,0
20240513,120400,442460486,1454,1454,1454,1454,0
20240513,120300,442460486,1454,1455,1455,1454,2218
20240513,120200,439234762,1457,1457,1457,1457,50
20240513,120100,439161912,1457,1456,1457,1456,2953
20240513,120000,434859743,1456,1455,1456,1455,41
20240513,115900,434800071,1455,1455,1455,1455,20
20240513,115800,434770971,1454,1457,1457,1454,1390
20240513,115700,432749881,1457,1457,1457,1457,500
20240513,115600,432021381,1457,1458,1458,1457,629
20240513,115500,431104825,1459,1459,1460,1459,477
20240513,115400,430408838,1458,1448,1458,1448,18762
20240513,115300,403124748,1448,1446,1448,1446,783
20240513,115200,401992524,1444,1444,1444,1444,0
20240513,115100,401992524,1444,1444,1444,1444,0
20240513,115000,401992524,1444,1444,1444,1444,7
20240513,114900,401982416,1444,1446,1447,1444,1922
20240513,114800,399206001,1444,1444,1444,1444,49
20240513,114700,399135245,1444,1446,1446,1444,86
20240513,114600,399010899,1446,1446,1446,1446,5
20240513,114500,399003669,1448,1448,1448,1448,0
20240513,114400,399003669,1448,1448,1448,1448,0
20240513,114300,399003669,1448,1448,1448,1448,50
20240513,114200,398931269,1440,1445,1445,1440,307
20240513,114100,398488828,1448,1448,1448,1448,1
20240513,114000,398487380,1448,1448,1448,1448,1
20240513,113900,398485932,1449,1449,1449,1449,56
20240513,113800,398404788,1451,1451,1451,1451,2
20240513,113700,398401886,1452,1452,1452,1452,0
20240513,113600,398401886,1452,1450,1452,1449,5435
20240513,113500,390524909,1453,1450,1453,1450,466
20240513,113400,389849158,1450,1450,1450,1450,26
20240513,113300,389811458,1450,1450,1450,1450,450
20240513,113200,389158958,1450,1449,1450,1449,1204
20240513,113100,387414357,1450,1449,1450,1449,65
20240513,113000,387320108,1450,1448,1450,1442,1851
20240513,112900,384640138,1449,1443,1449,1442,1300
20240513,112800,382759228,1449,1448,1449,1448,2002
20240513,112700,379860330,1446,1444,1446,1444,2164
20240513,112600,376731454,1443,1444,1444,1443,2200
20240513,112500,373554854,1443,1442,1443,1442,1099
20240513,112400,371969097,1443,1443,1443,1443,0
20240513,112300,371969097,1443,1443,1443,1443,1
20240513,112200,371967654,1442,1442,1442,1442,150
20240513,112100,371751354,1442,1442,1442,1442,200
20240513,112000,371462954,1442,1442,1442,1442,756
20240513,111900,370372802,1442,1442,1443,1442,3501
20240513,111800,365322859,1441,1441,1441,1441,0
20240513,111700,365322859,1441,1441,1441,1441,200
20240513,111600,365034659,1441,1432,1441,1432,2826
20240513,111500,360962627,1441,1441,1441,1441,700
20240513,111400,359953927,1441,1441,1441,1441,2
20240513,111300,359951045,1432,1433,1433,1432,3250
20240513,111200,355296223,1441,1441,1441,1441,0
20240513,111100,355296223,1441,1441,1441,1441,0
20240513,111000,355296223,1441,1440,1441,1440,700
20240513,110900,354287574,1441,1441,1441,1441,0
20240513,110800,354287574,1441,1441,1441,1441,0
20240513,110700,354287574,1441,1441,1441,1441,0
20240513,110600,354287574,1441,1441,1441,1441,4
20240513,110500,354281810,1441,1441,1441,1441,0
20240513,110400,354281810,1441,1441,1441,1441,7
20240513,110300,354271723,1432,1432,1432,1432,0
20240513,110200,354271723,1432,1432,1432,1432,1
20240513,110100,354270291,1444,1444,1444,1444,0
20240513,110000,354270291,1444,1444,1444,1444,0
20240513,105900,354270291,1444,1432,1444,1432,1870
20240513,105800,351583321,1432,1432,1432,1432,0
20240513,105700,351583321,1432,1431,1432,1431,26
20240513,105600,351546095,1431,1432,1432,1431,803
20240513,105500,350396799,1432,1432,1432,1432,200
20240513,105400,350110399,1431,1431,1431,1431,0
20240513,105300,350110399,1431,1431,1431,1431,2
20240513,105200,350107537,1431,1431,1431,1431,1636
20240513,105100,347766421,1431,1430,1431,1430,1001
20240513,105000,346334990,1430,1431,1431,1430,2507
20240513,104900,342749832,1431,1431,1431,1431,1876
20240513,104800,340065276,1431,1431,1431,1431,214
20240513,104700,339759042,1431,1431,1431,1431,11
20240513,104600,339743301,1431,1431,1431,1431,544
20240513,104500,338964837,1431,1431,1431,1431,0
20240513,104400,338964837,1431,1430,1431,1430,230
20240513,104300,338635867,1431,1431,1431,1431,1268
20240513,104200,336821359,1431,1431,1431,1431,32
20240513,104100,336775567,1431,1431,1431,1431,150
20240513,104000,336560917,1432,1432,1432,1430,5033
20240513,103900,329358777,1432,1433,1433,1432,3581
20240513,103800,324227785,1434,1434,1434,1434,108
20240513,103700,324072913,1434,1434,1434,1434,50
20240513,103600,324001213,1434,1434,1434,1434,100
20240513,103500,323857813,1434,1434,1434,1434,501
20240513,103400,323139379,1434,1434,1434,1434,831
20240513,103300,321947725,1434,1434,1434,1434,153
20240513,103200,321728323,1434,1432,1434,1432,3917
20240513,103100,316118979,1433,1433,1433,1433,877
20240513,103000,314862238,1433,1435,1435,1433,3699
20240513,102900,309557029,1435,1435,1435,1435,0
20240513,102800,309557029,1435,1436,1436,1435,66
20240513,102700,309462313,1444,1444,1444,1444,2001
20240513,102600,306572869,1436,1440,1440,1436,205
20240513,102500,306278069,1440,1435,1440,1435,475
20240513,102400,305594123,1435,1435,1435,1435,89
20240513,102300,305466408,1434,1434,1434,1434,1210
20240513,102200,303731268,1434,1434,1434,1434,0
20240513,102100,303731268,1434,1434,1434,1434,364
20240513,102000,303209292,1433,1433,1433,1433,2373
20240513,101900,299808783,1434,1435,1435,1434,1092
20240513,101800,298242759,1435,1435,1435,1435,10
20240513,101700,298228409,1435,1437,1437,1435,2663
20240513,101600,294406995,1437,1438,1438,1437,2678
20240513,101500,290556215,1438,1439,1439,1438,4753
20240513,101400,283721279,1442,1444,1444,1442,2125
20240513,101300,280654896,1450,1450,1450,1450,79
20240513,101200,280540346,1450,1443,1450,1443,101
20240513,101100,280394596,1443,1450,1450,1443,48
20240513,101000,280325031,1450,1450,1455,1450,1143
20240513,100900,278666891,1456,1442,1456,1442,13545
20240513,100800,259045183,1442,1442,1442,1442,6
20240513,100700,259036531,1443,1438,1443,1438,2033
20240513,100600,256110062,1438,1438,1438,1438,650
20240513,100500,255175362,1438,1438,1438,1438,511
20240513,100400,254440544,1438,1437,1438,1437,1011
20240513,100300,252987727,1435,1434,1435,1434,701
20240513,100200,251982292,1435,1434,1435,1434,1824
20240513,100100,249366675,1434,1434,1434,1434,450
20240513,100000,248721375,1434,1431,1434,1431,143
20240513,095900,248516733,1434,1434,1434,1434,0
20240513,095800,248516733,1434,1434,1434,1434,0
20240513,095700,248516733,1434,1433,1434,1433,804
20240513,095600,247364594,1433,1433,1433,1433,204
20240513,095500,247072262,1434,1434,1434,1434,43
20240513,095400,247010600,1434,1434,1434,1434,20
20240513,095300,246981920,1434,1432,1434,1430,657
20240513,095200,246041470,1430,1430,1430,1430,317
20240513,095100,245588160,1427,1430,1430,1427,158
20240513,095000,245362492,1427,1428,1428,1427,88
20240513,094900,245236895,1429,1430,1430,1429,1825
20240513,094800,242627845,1430,1430,1430,1430,0
20240513,094700,242627845,1430,1435,1435,1430,475
20240513,094600,241948210,1437,1437,1437,1437,1
20240513,094500,241946773,1428,1428,1428,1428,2105
20240513,094400,238940833,1428,1438,1438,1428,7446
20240513,094300,228305107,1428,1438,1438,1428,12971
20240513,094200,209671125,1444,1444,1444,1443,523
20240513,094100,208915959,1444,1444,1444,1444,5
20240513,094000,208908739,1446,1446,1446,1446,4
20240513,093900,208902955,1446,1446,1446,1446,0
20240513,093800,208902955,1446,1445,1446,1435,112
20240513,093700,208742112,1446,1438,1446,1434,192
20240513,093600,208466569,1448,1443,1458,1443,9522
20240513,093500,194674636,1448,1431,1448,1431,6535
20240513,093400,185270061,1431,1424,1431,1422,2354
20240513,093300,181912874,1421,1421,1421,1421,799
20240513,093200,180777495,1421,1424,1424,1421,364
20240513,093100,180260230,1424,1421,1425,1421,74
20240513,093000,180154789,1421,1425,1425,1421,2032
20240513,092900,177265313,1424,1423,1424,1421,2571
20240513,092800,173611367,1423,1420,1423,1420,3001
20240513,092700,169349944,1420,1420,1420,1420,50
20240513,092600,169278944,1420,1420,1420,1420,5890
20240513,092500,160915144,1420,1420,1425,1420,5349
20240513,092400,153319559,1420,1421,1421,1420,1605
20240513,092300,151040455,1421,1426,1426,1421,1059
20240513,092200,149532400,1427,1430,1430,1427,4542
20240513,092100,143042669,1431,1428,1431,1428,1646
20240513,092000,140691881,1428,1430,1430,1428,730
20240513,091900,139649093,1432,1430,1432,1428,1816
20240513,091800,137048997,1430,1428,1430,1428,824
20240513,091700,135872323,1428,1422,1428,1422,5
20240513,091600,135865207,1422,1419,1422,1412,3552
20240513,091500,130830265,1412,1413,1413,1412,6836
20240513,091400,121176419,1412,1413,1413,1412,16502
20240513,091300,97873273,1413,1415,1421,1412,11117
20240513,091200,82166414,1415,1417,1417,1415,6244
20240513,091100,73325372,1417,1417,1417,1417,520
20240513,091000,72588532,1416,1417,1417,1416,1210
20240513,090900,70874562,1416,1422,1422,1416,2654
20240513,090800,67111850,1416,1416,1416,1416,0
20240513,090700,67111850,1416,1417,1420,1415,8773
20240513,090600,54678719,1417,1422,1422,1417,1108
20240513,090500,53105770,1421,1422,1422,1420,4283
20240513,090400,47016827,1427,1427,1428,1427,5660
20240513,090300,38939899,1427,1430,1430,1422,2305
20240513,090200,35658796,1430,1430,1430,1425,8203
20240513,090100,23965406,1430,1434,1434,1430,8996
20240513,090000,11081238,1434,1433,1446,1433,7730