stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,204800,635330589,1473,1473,1473,1473,1776
20240517,204700,635330589,1473,1473,1473,1473,0
20240517,204600,635330589,1473,1473,1473,1473,0
20240517,204500,635330589,1473,1473,1473,1473,0
20240517,204400,635330589,1473,1473,1473,1473,0
20240517,204300,635330589,1473,1473,1473,1473,0
20240517,204200,635330589,1473,1473,1473,1473,0
20240517,204100,635330589,1473,1473,1473,1473,0
20240517,204000,635330589,1473,1473,1473,1473,0
20240517,203900,635330589,1473,1473,1473,1473,0
20240517,203800,635330589,1473,1473,1473,1473,0
20240517,203700,635330589,1473,1473,1473,1473,0
20240517,203600,635330589,1473,1473,1473,1473,0
20240517,203500,635330589,1473,1473,1473,1473,0
20240517,203400,635330589,1473,1473,1473,1473,0
20240517,203300,635330589,1473,1473,1473,1473,0
20240517,203200,635330589,1473,1473,1473,1473,0
20240517,203100,635330589,1473,1473,1473,1473,0
20240517,203000,635330589,1473,1473,1473,1473,0
20240517,202900,635330589,1473,1473,1473,1473,0
20240517,202800,635330589,1473,1473,1473,1473,0
20240517,202700,635330589,1473,1473,1473,1473,0
20240517,202600,635330589,1473,1473,1473,1473,0
20240517,202500,635330589,1473,1473,1473,1473,0
20240517,202400,635330589,1473,1473,1473,1473,0
20240517,202300,635330589,1473,1473,1473,1473,0
20240517,202200,635330589,1473,1473,1473,1473,0
20240517,202100,635330589,1473,1473,1473,1473,0
20240517,202000,635330589,1473,1473,1473,1473,0
20240517,201900,635330589,1473,1473,1473,1473,0
20240517,201800,635330589,1473,1473,1473,1473,1776
20240517,201700,635330589,1473,1473,1473,1473,0
20240517,201600,635330589,1473,1473,1473,1473,0
20240517,201500,635330589,1473,1473,1473,1473,0
20240517,201400,635330589,1473,1473,1473,1473,0
20240517,201300,635330589,1473,1473,1473,1473,0
20240517,201200,635330589,1473,1473,1473,1473,0
20240517,201100,635330589,1473,1473,1473,1473,0
20240517,201000,635330589,1473,1473,1473,1473,0
20240517,200900,635330589,1473,1473,1473,1473,0
20240517,200800,635330589,1473,1473,1473,1473,0
20240517,200700,635330589,1473,1473,1473,1473,0
20240517,200600,635330589,1473,1473,1473,1473,0
20240517,200500,635330589,1473,1473,1473,1473,0
20240517,200400,635330589,1473,1473,1473,1473,0
20240517,200300,635330589,1473,1473,1473,1473,0
20240517,200200,635330589,1473,1473,1473,1473,0
20240517,200100,635330589,1473,1473,1473,1473,0
20240517,200000,635330589,1473,1473,1473,1473,0
20240517,195900,635330589,1473,1473,1473,1473,0
20240517,195800,635330589,1473,1473,1473,1473,0
20240517,195700,635330589,1473,1473,1473,1473,0
20240517,195600,635330589,1473,1473,1473,1473,0
20240517,195500,635330589,1473,1473,1473,1473,0
20240517,195400,635330589,1473,1473,1473,1473,0
20240517,195300,635330589,1473,1473,1473,1473,0
20240517,195200,635330589,1473,1473,1473,1473,0
20240517,195100,635330589,1473,1473,1473,1473,0
20240517,195000,635330589,1473,1473,1473,1473,0
20240517,194900,635330589,1473,1473,1473,1473,0
20240517,194800,635330589,1473,1473,1473,1473,1776
20240517,194700,635330589,1473,1473,1473,1473,0
20240517,194600,635330589,1473,1473,1473,1473,0
20240517,194500,635330589,1473,1473,1473,1473,0
20240517,194400,635330589,1473,1473,1473,1473,0
20240517,194300,635330589,1473,1473,1473,1473,0
20240517,194200,635330589,1473,1473,1473,1473,0
20240517,194100,635330589,1473,1473,1473,1473,0
20240517,194000,635330589,1473,1473,1473,1473,0
20240517,193900,635330589,1473,1473,1473,1473,0
20240517,193800,635330589,1473,1473,1473,1473,0
20240517,193700,635330589,1473,1473,1473,1473,0
20240517,193600,635330589,1473,1473,1473,1473,0
20240517,193500,635330589,1473,1473,1473,1473,0
20240517,193400,635330589,1473,1473,1473,1473,0
20240517,193300,635330589,1473,1473,1473,1473,0
20240517,193200,635330589,1473,1473,1473,1473,0
20240517,193100,635330589,1473,1473,1473,1473,0
20240517,193000,635330589,1473,1473,1473,1473,0
20240517,192900,635330589,1473,1473,1473,1473,0
20240517,192800,635330589,1473,1473,1473,1473,0
20240517,192700,635330589,1473,1473,1473,1473,0
20240517,192600,635330589,1473,1473,1473,1473,0
20240517,192500,635330589,1473,1473,1473,1473,0
20240517,192400,635330589,1473,1473,1473,1473,0
20240517,192300,635330589,1473,1473,1473,1473,0
20240517,192200,635330589,1473,1473,1473,1473,0
20240517,192100,635330589,1473,1473,1473,1473,0
20240517,192000,635330589,1473,1473,1473,1473,0
20240517,191900,635330589,1473,1473,1473,1473,0
20240517,191800,635330589,1473,1473,1473,1473,1776
20240517,191700,635330589,1473,1473,1473,1473,0
20240517,191600,635330589,1473,1473,1473,1473,0
20240517,191500,635330589,1473,1473,1473,1473,0
20240517,191400,635330589,1473,1473,1473,1473,0
20240517,191300,635330589,1473,1473,1473,1473,0
20240517,191200,635330589,1473,1473,1473,1473,0
20240517,191100,635330589,1473,1473,1473,1473,0
20240517,191000,635330589,1473,1473,1473,1473,0
20240517,190900,635330589,1473,1473,1473,1473,0
20240517,190800,635330589,1473,1473,1473,1473,0
20240517,190700,635330589,1473,1473,1473,1473,0
20240517,190600,635330589,1473,1473,1473,1473,0
20240517,190500,635330589,1473,1473,1473,1473,0
20240517,190400,635330589,1473,1473,1473,1473,0
20240517,190300,635330589,1473,1473,1473,1473,0
20240517,190200,635330589,1473,1473,1473,1473,0
20240517,190100,635330589,1473,1473,1473,1473,0
20240517,190000,635330589,1473,1473,1473,1473,0
20240517,185900,635330589,1473,1473,1473,1473,0
20240517,185800,635330589,1473,1473,1473,1473,0
20240517,185700,635330589,1473,1473,1473,1473,0
20240517,185600,635330589,1473,1473,1473,1473,0
20240517,185500,635330589,1473,1473,1473,1473,0
20240517,185400,635330589,1473,1473,1473,1473,0
20240517,185300,635330589,1473,1473,1473,1473,0
20240517,185200,635330589,1473,1473,1473,1473,0
20240517,185100,635330589,1473,1473,1473,1473,0
20240517,185000,635330589,1473,1473,1473,1473,0
20240517,184900,635330589,1473,1473,1473,1473,0
20240517,184800,635330589,1473,1473,1473,1473,1776
20240517,184700,635330589,1473,1473,1473,1473,0
20240517,184600,635330589,1473,1473,1473,1473,0
20240517,184500,635330589,1473,1473,1473,1473,0
20240517,184400,635330589,1473,1473,1473,1473,0
20240517,184300,635330589,1473,1473,1473,1473,0
20240517,184200,635330589,1473,1473,1473,1473,0
20240517,184100,635330589,1473,1473,1473,1473,0
20240517,184000,635330589,1473,1473,1473,1473,0
20240517,183900,635330589,1473,1473,1473,1473,0
20240517,183800,635330589,1473,1473,1473,1473,0
20240517,183700,635330589,1473,1473,1473,1473,0
20240517,183600,635330589,1473,1473,1473,1473,0
20240517,183500,635330589,1473,1473,1473,1473,0
20240517,183400,635330589,1473,1473,1473,1473,0
20240517,183300,635330589,1473,1473,1473,1473,0
20240517,183200,635330589,1473,1473,1473,1473,0
20240517,183100,635330589,1473,1473,1473,1473,0
20240517,183000,635330589,1473,1473,1473,1473,0
20240517,182900,635330589,1473,1473,1473,1473,0
20240517,182800,635330589,1473,1473,1473,1473,0
20240517,182700,635330589,1473,1473,1473,1473,0
20240517,182600,635330589,1473,1473,1473,1473,0
20240517,182500,635330589,1473,1473,1473,1473,0
20240517,182400,635330589,1473,1473,1473,1473,0
20240517,182300,635330589,1473,1473,1473,1473,0
20240517,182200,635330589,1473,1473,1473,1473,0
20240517,182100,635330589,1473,1473,1473,1473,0
20240517,182000,635330589,1473,1473,1473,1473,0
20240517,181900,635330589,1473,1473,1473,1473,0
20240517,181800,635330589,1473,1473,1473,1473,1776
20240517,181700,635330589,1473,1473,1473,1473,0
20240517,181600,635330589,1473,1473,1473,1473,0
20240517,181500,635330589,1473,1473,1473,1473,0
20240517,181400,635330589,1473,1473,1473,1473,0
20240517,181300,635330589,1473,1473,1473,1473,0
20240517,181200,635330589,1473,1473,1473,1473,0
20240517,181100,635330589,1473,1473,1473,1473,0
20240517,181000,635330589,1473,1473,1473,1473,0
20240517,180900,635330589,1473,1473,1473,1473,0
20240517,180800,635330589,1473,1473,1473,1473,0
20240517,180700,635330589,1473,1473,1473,1473,0
20240517,180600,635330589,1473,1473,1473,1473,0
20240517,180500,635330589,1473,1473,1473,1473,0
20240517,180400,635330589,1473,1473,1473,1473,0
20240517,180300,635330589,1473,1473,1473,1473,0
20240517,180200,635330589,1473,1473,1473,1473,0
20240517,180100,635330589,1473,1473,1473,1473,0
20240517,180000,635330589,1473,1473,1473,1473,0
20240517,175900,635330589,1473,1473,1473,1473,0
20240517,175800,635330589,1473,1473,1473,1473,0
20240517,175700,635330589,1473,1473,1473,1473,0
20240517,175600,635330589,1473,1473,1473,1473,0
20240517,175500,635330589,1473,1473,1473,1473,0
20240517,175400,635330589,1473,1473,1473,1473,0
20240517,175300,635330589,1473,1473,1473,1473,0
20240517,175200,635330589,1473,1473,1473,1473,0
20240517,175100,635330589,1473,1473,1473,1473,0
20240517,175000,635330589,1473,1473,1473,1473,0
20240517,174900,635330589,1473,1473,1473,1473,0
20240517,174800,635330589,1473,1473,1473,1473,1776
20240517,174700,635330589,1473,1473,1473,1473,0
20240517,174600,635330589,1473,1473,1473,1473,0
20240517,174500,635330589,1473,1473,1473,1473,0
20240517,174400,635330589,1473,1473,1473,1473,0
20240517,174300,635330589,1473,1473,1473,1473,0
20240517,174200,635330589,1473,1473,1473,1473,0
20240517,174100,635330589,1473,1473,1473,1473,0
20240517,174000,635330589,1473,1473,1473,1473,0
20240517,173900,635330589,1473,1473,1473,1473,0
20240517,173800,635330589,1473,1473,1473,1473,0
20240517,173700,635330589,1473,1473,1473,1473,0
20240517,173600,635330589,1473,1473,1473,1473,0
20240517,173500,635330589,1473,1473,1473,1473,0
20240517,173400,635330589,1473,1473,1473,1473,0
20240517,173300,635330589,1473,1473,1473,1473,0
20240517,173200,635330589,1473,1473,1473,1473,0
20240517,173100,635330589,1473,1473,1473,1473,0
20240517,173000,635330589,1473,1473,1473,1473,0
20240517,172900,635330589,1473,1473,1473,1473,0
20240517,172800,635330589,1473,1473,1473,1473,0
20240517,172700,635330589,1473,1473,1473,1473,0
20240517,172600,635330589,1473,1473,1473,1473,0
20240517,172500,635330589,1473,1473,1473,1473,0
20240517,172400,635330589,1473,1473,1473,1473,0
20240517,172300,635330589,1473,1473,1473,1473,0
20240517,172200,635330589,1473,1473,1473,1473,0
20240517,172100,635330589,1473,1473,1473,1473,0
20240517,172000,635330589,1473,1473,1473,1473,0
20240517,171900,635330589,1473,1473,1473,1473,0
20240517,171800,635330589,1473,1473,1473,1473,1776
20240517,171700,635330589,1473,1473,1473,1473,0
20240517,171600,635330589,1473,1473,1473,1473,0
20240517,171500,635330589,1473,1473,1473,1473,0
20240517,171400,635330589,1473,1473,1473,1473,0
20240517,171300,635330589,1473,1473,1473,1473,0
20240517,171200,635330589,1473,1473,1473,1473,0
20240517,171100,635330589,1473,1473,1473,1473,0
20240517,171000,635330589,1473,1473,1473,1473,0
20240517,170900,635330589,1473,1473,1473,1473,0
20240517,170800,635330589,1473,1473,1473,1473,0
20240517,170700,635330589,1473,1473,1473,1473,0
20240517,170600,635330589,1473,1473,1473,1473,0
20240517,170500,635330589,1473,1473,1473,1473,0
20240517,170400,635330589,1473,1473,1473,1473,0
20240517,170300,635330589,1473,1473,1473,1473,0
20240517,170200,635330589,1473,1473,1473,1473,0
20240517,170100,635330589,1473,1473,1473,1473,0
20240517,170000,635330589,1473,1473,1473,1473,0
20240517,165900,635330589,1473,1473,1473,1473,0
20240517,165800,635330589,1473,1473,1473,1473,0
20240517,165700,635330589,1473,1473,1473,1473,0
20240517,165600,635330589,1473,1473,1473,1473,0
20240517,165500,635330589,1473,1473,1473,1473,0
20240517,165400,635330589,1473,1473,1473,1473,0
20240517,165300,635330589,1473,1473,1473,1473,0
20240517,165200,635330589,1473,1473,1473,1473,0
20240517,165100,635330589,1473,1473,1473,1473,0
20240517,165000,635330589,1473,1473,1473,1473,0
20240517,164900,635330589,1473,1473,1473,1473,0
20240517,164800,635330589,1473,1473,1473,1473,1776
20240517,164700,635330589,1473,1473,1473,1473,0
20240517,164600,635330589,1473,1473,1473,1473,0
20240517,164500,635330589,1473,1473,1473,1473,0
20240517,164400,635330589,1473,1473,1473,1473,0
20240517,164300,635330589,1473,1473,1473,1473,0
20240517,164200,635330589,1473,1473,1473,1473,0
20240517,164100,635330589,1473,1473,1473,1473,0
20240517,164000,635330589,1473,1473,1473,1473,0
20240517,163900,635330589,1473,1473,1473,1473,0
20240517,163800,635330589,1473,1473,1473,1473,0
20240517,163700,635330589,1473,1473,1473,1473,0
20240517,163600,635330589,1473,1473,1473,1473,0
20240517,163500,635330589,1473,1473,1473,1473,0
20240517,163400,635330589,1473,1473,1473,1473,0
20240517,163300,635330589,1473,1473,1473,1473,0
20240517,163200,635330589,1473,1473,1473,1473,0
20240517,163100,635330589,1473,1473,1473,1473,0
20240517,163000,635330589,1473,1473,1473,1473,0
20240517,162900,635330589,1473,1473,1473,1473,0
20240517,162800,635330589,1473,1473,1473,1473,0
20240517,162700,635330589,1473,1473,1473,1473,0
20240517,162600,635330589,1473,1473,1473,1473,0
20240517,162500,635330589,1473,1473,1473,1473,0
20240517,162400,635330589,1473,1473,1473,1473,0
20240517,162300,635330589,1473,1473,1473,1473,0
20240517,162200,635330589,1473,1473,1473,1473,0
20240517,162100,635330589,1473,1473,1473,1473,0
20240517,162000,635330589,1473,1473,1473,1473,0
20240517,161900,635330589,1473,1473,1473,1473,0
20240517,161800,635330589,1473,1473,1473,1473,1776
20240517,161700,635330589,1473,1473,1473,1473,0
20240517,161600,635330589,1473,1473,1473,1473,0
20240517,161500,635330589,1473,1473,1473,1473,0
20240517,161400,635330589,1473,1473,1473,1473,0
20240517,161300,635330589,1473,1473,1473,1473,0
20240517,161200,635330589,1473,1473,1473,1473,0
20240517,161100,635330589,1473,1473,1473,1473,0
20240517,161000,635330589,1473,1473,1473,1473,0
20240517,160900,635330589,1473,1473,1473,1473,0
20240517,160800,635330589,1473,1473,1473,1473,0
20240517,160700,635330589,1473,1473,1473,1473,0
20240517,160600,635330589,1473,1473,1473,1473,0
20240517,160500,635330589,1473,1473,1473,1473,0
20240517,160400,635330589,1473,1473,1473,1473,0
20240517,160300,635330589,1473,1473,1473,1473,0
20240517,160200,635330589,1473,1473,1473,1473,0
20240517,160100,635330589,1473,1473,1473,1473,0
20240517,160000,635330589,1473,1473,1473,1473,0
20240517,155900,635330589,1473,1473,1473,1473,0
20240517,155800,635330589,1473,1473,1473,1473,0
20240517,155700,635330589,1473,1473,1473,1473,0
20240517,155600,635330589,1473,1473,1473,1473,0
20240517,155500,635330589,1473,1473,1473,1473,0
20240517,155400,635330589,1473,1473,1473,1473,0
20240517,155300,635330589,1473,1473,1473,1473,0
20240517,155200,635330589,1473,1473,1473,1473,0
20240517,155100,635330589,1473,1473,1473,1473,0
20240517,155000,635330589,1473,1473,1473,1473,0
20240517,154900,635330589,1473,1473,1473,1473,0
20240517,154800,635330589,1473,1473,1473,1473,1776
20240517,154700,635330589,1473,1473,1473,1473,0
20240517,154600,635330589,1473,1473,1473,1473,0
20240517,154500,635330589,1473,1473,1473,1473,0
20240517,154400,635330589,1473,1473,1473,1473,0
20240517,154300,635330589,1473,1473,1473,1473,0
20240517,154200,635330589,1473,1473,1473,1473,0
20240517,154100,635330589,1473,1473,1473,1473,0
20240517,154000,635330589,1473,1473,1473,1473,0
20240517,153900,635330589,1473,1473,1473,1473,0
20240517,153800,635330589,1473,1473,1473,1473,0
20240517,153700,635330589,1473,1473,1473,1473,0
20240517,153600,635330589,1473,1473,1473,1473,0
20240517,153500,635330589,1473,1473,1473,1473,0
20240517,153400,635330589,1473,1473,1473,1473,0
20240517,153300,635330589,1473,1473,1473,1473,0
20240517,153200,635330589,1473,1473,1473,1473,0
20240517,153100,635330589,1473,1473,1473,1473,0
20240517,153000,635330589,1473,1473,1473,1473,1776
20240517,152900,632714541,1471,1471,1471,1471,0
20240517,152800,632714541,1471,1471,1471,1471,0
20240517,152700,632714541,1471,1471,1471,1471,0
20240517,152600,632714541,1471,1471,1471,1471,0
20240517,152500,632714541,1471,1471,1471,1471,0
20240517,152400,632714541,1471,1471,1471,1471,0
20240517,152300,632714541,1471,1471,1471,1471,0
20240517,152200,632714541,1471,1471,1471,1471,0
20240517,152100,632714541,1471,1471,1471,1471,0
20240517,152000,632714541,1471,1471,1471,1471,0
20240517,151900,632714541,1471,1470,1471,1463,4610
20240517,151800,625955937,1470,1470,1470,1470,1
20240517,151700,625954467,1469,1468,1469,1468,42
20240517,151600,625892810,1468,1463,1468,1463,2564
20240517,151500,622141669,1468,1463,1468,1462,2003
20240517,151400,619211314,1463,1468,1468,1463,391
20240517,151300,618638975,1467,1467,1467,1467,305
20240517,151200,618191540,1468,1468,1468,1468,0
20240517,151100,618191540,1468,1468,1468,1468,100
20240517,151000,618044740,1468,1468,1468,1468,49
20240517,150900,617972808,1467,1462,1467,1462,1879
20240517,150800,615218156,1462,1462,1462,1461,3091
20240517,150700,610699456,1462,1463,1463,1462,4110
20240517,150600,604690611,1463,1464,1464,1462,1591
20240517,150500,602363657,1465,1465,1465,1465,0
20240517,150400,602363657,1465,1469,1469,1465,2386
20240517,150300,598867407,1469,1469,1469,1469,0
20240517,150200,598867407,1469,1469,1469,1469,0
20240517,150100,598867407,1469,1469,1469,1469,0
20240517,150000,598867407,1469,1469,1469,1469,0
20240517,145900,598867407,1469,1468,1469,1468,8
20240517,145800,598855659,1468,1468,1468,1468,4
20240517,145700,598849787,1462,1462,1462,1462,101
20240517,145600,598702125,1461,1461,1461,1461,0
20240517,145500,598702125,1461,1461,1461,1461,0
20240517,145400,598702125,1461,1468,1468,1461,12216
20240517,145300,580832684,1470,1470,1470,1470,13
20240517,145200,580813574,1468,1468,1468,1468,500
20240517,145100,580079574,1468,1468,1468,1468,67
20240517,145000,579981218,1470,1470,1470,1470,14
20240517,144900,579960638,1470,1469,1472,1469,321
20240517,144800,579488954,1470,1470,1470,1470,0
20240517,144700,579488954,1470,1469,1470,1469,208
20240517,144600,579183394,1472,1472,1472,1472,0
20240517,144500,579183394,1472,1471,1472,1465,1550
20240517,144400,576907627,1472,1472,1472,1472,2
20240517,144300,576904683,1465,1470,1472,1465,88
20240517,144200,576775745,1465,1465,1465,1465,10308
20240517,144100,561674525,1465,1465,1465,1465,7763
20240517,144000,550301730,1464,1464,1464,1464,0
20240517,143900,550301730,1464,1466,1466,1464,12278
20240517,143800,532311131,1472,1472,1472,1466,20815
20240517,143700,501709642,1472,1472,1472,1472,0
20240517,143600,501709642,1472,1473,1473,1472,201
20240517,143500,501413769,1474,1474,1474,1474,0
20240517,143400,501413769,1474,1474,1474,1474,0
20240517,143300,501413769,1474,1474,1474,1474,0
20240517,143200,501413769,1474,1474,1474,1474,20
20240517,143100,501384289,1474,1474,1474,1474,17
20240517,143000,501359231,1474,1474,1474,1474,1
20240517,142900,501357757,1472,1472,1472,1472,0
20240517,142800,501357757,1472,1472,1472,1472,0
20240517,142700,501357757,1472,1472,1472,1472,0
20240517,142600,501357757,1472,1472,1472,1472,0
20240517,142500,501357757,1472,1472,1472,1472,0
20240517,142400,501357757,1472,1472,1472,1472,0
20240517,142300,501357757,1472,1472,1472,1472,0
20240517,142200,501357757,1472,1472,1472,1472,1
20240517,142100,501356285,1472,1472,1472,1472,1
20240517,142000,501354813,1472,1472,1472,1472,0
20240517,141900,501354813,1472,1472,1472,1472,0
20240517,141800,501354813,1472,1472,1472,1472,310
20240517,141700,500898493,1472,1472,1472,1472,350
20240517,141600,500383293,1472,1472,1472,1472,233
20240517,141500,500040317,1472,1472,1472,1472,132
20240517,141400,499846013,1472,1472,1472,1472,0
20240517,141300,499846013,1472,1472,1472,1472,2
20240517,141200,499843069,1472,1472,1472,1472,300
20240517,141100,499401469,1472,1472,1472,1472,0
20240517,141000,499401469,1472,1472,1472,1472,0
20240517,140900,499401469,1472,1472,1472,1472,0
20240517,140800,499401469,1472,1472,1472,1472,0
20240517,140700,499401469,1472,1476,1476,1472,79
20240517,140600,499285169,1476,1476,1476,1476,0
20240517,140500,499285169,1476,1476,1476,1476,1000
20240517,140400,497809169,1476,1476,1476,1476,394
20240517,140300,497227625,1476,1471,1476,1471,1846
20240517,140200,494506999,1472,1472,1472,1472,25
20240517,140100,494470199,1471,1471,1471,1471,0
20240517,140000,494470199,1471,1471,1471,1471,0
20240517,135900,494470199,1471,1471,1471,1471,1797
20240517,135800,491826812,1471,1471,1471,1471,30
20240517,135700,491782682,1471,1471,1471,1471,0
20240517,135600,491782682,1471,1471,1471,1471,0
20240517,135500,491782682,1471,1471,1471,1471,0
20240517,135400,491782682,1471,1471,1471,1471,0
20240517,135300,491782682,1471,1471,1471,1471,0
20240517,135200,491782682,1471,1471,1471,1471,0
20240517,135100,491782682,1471,1471,1471,1471,0
20240517,135000,491782682,1471,1471,1471,1471,0
20240517,134900,491782682,1471,1471,1471,1471,0
20240517,134800,491782682,1471,1471,1471,1471,0
20240517,134700,491782682,1471,1471,1471,1471,0
20240517,134600,491782682,1471,1471,1471,1471,0
20240517,134500,491782682,1471,1474,1474,1471,2287
20240517,134400,488413447,1474,1474,1474,1474,0
20240517,134300,488413447,1474,1474,1474,1474,61
20240517,134200,488323533,1476,1474,1476,1474,1404
20240517,134100,486252622,1475,1475,1475,1475,220
20240517,134000,485928122,1474,1474,1474,1474,0
20240517,133900,485928122,1474,1474,1474,1474,0
20240517,133800,485928122,1474,1474,1474,1474,0
20240517,133700,485928122,1474,1474,1474,1474,55
20240517,133600,485847052,1474,1475,1475,1474,22
20240517,133500,485814606,1474,1474,1474,1474,0
20240517,133400,485814606,1474,1474,1474,1474,0
20240517,133300,485814606,1474,1474,1474,1474,0
20240517,133200,485814606,1474,1474,1474,1474,0
20240517,133100,485814606,1474,1474,1474,1474,0
20240517,133000,485814606,1474,1474,1474,1474,0
20240517,132900,485814606,1474,1474,1474,1474,0
20240517,132800,485814606,1474,1474,1474,1474,134
20240517,132700,485617090,1474,1474,1474,1474,100
20240517,132600,485469690,1471,1471,1471,1471,0
20240517,132500,485469690,1471,1471,1471,1471,250
20240517,132400,485101940,1471,1471,1471,1471,2
20240517,132300,485098998,1470,1470,1470,1470,0
20240517,132200,485098998,1470,1470,1470,1470,0
20240517,132100,485098998,1470,1470,1470,1470,0
20240517,132000,485098998,1470,1470,1470,1470,0
20240517,131900,485098998,1470,1470,1470,1470,0
20240517,131800,485098998,1470,1470,1470,1470,0
20240517,131700,485098998,1470,1470,1470,1470,634
20240517,131600,484167018,1470,1470,1470,1470,3973
20240517,131500,478326708,1470,1472,1472,1470,3668
20240517,131400,472931341,1471,1471,1471,1471,0
20240517,131300,472931341,1471,1471,1471,1471,0
20240517,131200,472931341,1471,1471,1471,1471,61
20240517,131100,472841610,1470,1470,1470,1470,434
20240517,131000,472203630,1470,1470,1470,1470,5011
20240517,130900,464837460,1471,1472,1472,1471,2345
20240517,130800,461387395,1473,1473,1473,1473,0
20240517,130700,461387395,1473,1473,1473,1473,34
20240517,130600,461337313,1475,1475,1475,1475,0
20240517,130500,461337313,1475,1475,1475,1475,400
20240517,130400,460747313,1473,1473,1473,1473,63
20240517,130300,460654514,1473,1473,1473,1473,0
20240517,130200,460654514,1473,1473,1473,1473,1
20240517,130100,460653041,1472,1472,1472,1472,0
20240517,130000,460653041,1472,1472,1472,1472,0
20240517,125900,460653041,1472,1472,1472,1472,2
20240517,125800,460650097,1472,1472,1472,1472,0
20240517,125700,460650097,1472,1472,1472,1472,1275
20240517,125600,458773297,1472,1474,1474,1472,2187
20240517,125500,455552259,1475,1474,1475,1474,2
20240517,125400,455549310,1475,1475,1475,1475,730
20240517,125300,454472560,1476,1476,1476,1476,1
20240517,125200,454471084,1476,1477,1478,1476,406
20240517,125100,453871626,1478,1478,1478,1478,200
20240517,125000,453576026,1478,1478,1478,1478,0
20240517,124900,453576026,1478,1478,1479,1478,682
20240517,124800,452568029,1478,1478,1478,1478,100
20240517,124700,452420229,1478,1478,1478,1478,1116
20240517,124600,450770781,1478,1474,1478,1474,202
20240517,124500,450472229,1478,1478,1478,1478,4
20240517,124400,450466317,1479,1479,1479,1479,0
20240517,124300,450466317,1479,1479,1479,1479,200
20240517,124200,450170517,1479,1479,1479,1479,59
20240517,124100,450083256,1479,1479,1479,1479,20
20240517,124000,450053676,1479,1479,1479,1479,0
20240517,123900,450053676,1479,1474,1479,1474,1447
20240517,123800,447915828,1474,1474,1474,1474,0
20240517,123700,447915828,1474,1474,1474,1474,10
20240517,123600,447901088,1474,1474,1474,1474,647
20240517,123500,446947410,1474,1474,1474,1474,0
20240517,123400,446947410,1474,1474,1474,1474,6
20240517,123300,446938566,1474,1474,1474,1474,0
20240517,123200,446938566,1474,1474,1474,1474,2
20240517,123100,446935618,1474,1474,1474,1474,0
20240517,123000,446935618,1474,1474,1474,1474,0
20240517,122900,446935618,1474,1474,1474,1474,0
20240517,122800,446935618,1474,1474,1474,1474,0
20240517,122700,446935618,1474,1474,1474,1474,280
20240517,122600,446522898,1473,1473,1473,1473,0
20240517,122500,446522898,1473,1473,1473,1473,0
20240517,122400,446522898,1473,1476,1476,1473,1569
20240517,122300,444208963,1476,1476,1476,1476,500
20240517,122200,443470963,1480,1480,1480,1480,0
20240517,122100,443470963,1480,1480,1480,1480,8781
20240517,122000,430475083,1480,1476,1480,1475,1066
20240517,121900,428902723,1477,1472,1481,1472,1599
20240517,121800,426541474,1471,1471,1471,1471,0
20240517,121700,426541474,1471,1471,1471,1471,0
20240517,121600,426541474,1471,1471,1471,1471,200
20240517,121500,426247274,1471,1471,1471,1471,0
20240517,121400,426247274,1471,1471,1471,1471,0
20240517,121300,426247274,1471,1471,1471,1471,804
20240517,121200,425064590,1471,1471,1471,1471,0
20240517,121100,425064590,1471,1470,1471,1470,302
20240517,121000,424620648,1470,1470,1470,1470,500
20240517,120900,423885648,1471,1471,1471,1471,0
20240517,120800,423885648,1471,1471,1471,1471,11
20240517,120700,423869467,1471,1471,1471,1471,770
20240517,120600,422736797,1471,1472,1472,1471,8204
20240517,120500,410661070,1472,1473,1473,1472,2361
20240517,120400,407185315,1473,1473,1473,1473,3025
20240517,120300,402729490,1473,1473,1473,1473,1650
20240517,120200,400299040,1472,1472,1472,1472,0
20240517,120100,400299040,1472,1473,1473,1472,5331
20240517,120000,392451398,1472,1472,1472,1472,0
20240517,115900,392451398,1472,1472,1472,1472,0
20240517,115800,392451398,1472,1472,1472,1472,1
20240517,115700,392449926,1470,1473,1473,1470,10310
20240517,115600,377276110,1472,1472,1472,1472,0
20240517,115500,377276110,1472,1472,1472,1472,0
20240517,115400,377276110,1472,1473,1473,1472,135
20240517,115300,377077288,1473,1473,1473,1473,475
20240517,115200,376377613,1473,1476,1476,1473,1285
20240517,115100,374484328,1476,1476,1476,1476,0
20240517,115000,374484328,1476,1476,1476,1476,10
20240517,114900,374469568,1476,1476,1476,1476,5
20240517,114800,374462188,1472,1474,1474,1472,2092
20240517,114700,371381705,1476,1476,1476,1476,200
20240517,114600,371086505,1476,1476,1476,1476,0
20240517,114500,371086505,1476,1476,1476,1476,3
20240517,114400,371082077,1476,1476,1476,1476,80
20240517,114300,370963997,1475,1476,1476,1475,2828
20240517,114200,366790375,1476,1479,1479,1476,9634
20240517,114100,352567354,1480,1482,1482,1480,430
20240517,114000,351930948,1484,1484,1484,1482,565
20240517,113900,351093600,1484,1484,1484,1484,70
20240517,113800,350989720,1481,1481,1481,1481,4120
20240517,113700,344888000,1481,1481,1481,1481,0
20240517,113600,344888000,1481,1481,1481,1481,408
20240517,113500,344283752,1481,1482,1482,1481,3552
20240517,113400,339019940,1485,1484,1485,1484,3680
20240517,113300,333555249,1482,1481,1483,1481,20
20240517,113200,333525611,1486,1486,1486,1486,0
20240517,113100,333525611,1486,1486,1486,1486,70
20240517,113000,333421591,1486,1487,1487,1486,40
20240517,112900,333362113,1487,1487,1487,1487,0
20240517,112800,333362113,1487,1487,1487,1487,0
20240517,112700,333362113,1487,1478,1487,1477,134
20240517,112600,333164047,1480,1480,1481,1480,2494
20240517,112500,329472922,1480,1481,1492,1480,45681
20240517,112400,261670055,1480,1480,1480,1480,6494
20240517,112300,252058935,1476,1476,1476,1476,0
20240517,112200,252058935,1476,1476,1476,1476,0
20240517,112100,252058935,1476,1477,1477,1476,1020
20240517,112000,250553389,1480,1480,1480,1480,4
20240517,111900,250547469,1480,1480,1480,1480,0
20240517,111800,250547469,1480,1479,1480,1479,4000
20240517,111700,244627504,1480,1480,1480,1480,5
20240517,111600,244620104,1480,1480,1480,1480,3
20240517,111500,244615664,1480,1480,1480,1480,0
20240517,111400,244615664,1480,1480,1480,1480,70
20240517,111300,244512064,1480,1480,1480,1480,0
20240517,111200,244512064,1480,1480,1480,1480,0
20240517,111100,244512064,1480,1480,1480,1480,3121
20240517,111000,239892984,1481,1481,1481,1481,1525
20240517,110900,237634459,1481,1481,1481,1481,300
20240517,110800,237190159,1480,1480,1480,1480,0
20240517,110700,237190159,1480,1479,1480,1479,3147
20240517,110600,232532602,1479,1479,1479,1479,1
20240517,110500,232531123,1480,1476,1480,1476,2075
20240517,110400,229460754,1476,1476,1476,1476,0
20240517,110300,229460754,1476,1476,1476,1476,1
20240517,110200,229459278,1474,1474,1474,1474,0
20240517,110100,229459278,1474,1474,1474,1474,2556
20240517,110000,225691734,1471,1471,1471,1471,0
20240517,105900,225691734,1471,1471,1471,1471,0
20240517,105800,225691734,1471,1471,1471,1471,944
20240517,105700,224303110,1471,1471,1471,1471,0
20240517,105600,224303110,1471,1471,1471,1471,4578
20240517,105500,217568872,1471,1471,1471,1471,0
20240517,105400,217568872,1471,1471,1471,1471,0
20240517,105300,217568872,1471,1471,1471,1471,105
20240517,105200,217414417,1471,1471,1471,1471,267
20240517,105100,217021660,1471,1471,1471,1471,1343
20240517,105000,215046107,1474,1471,1474,1471,6538
20240517,104900,205428706,1471,1472,1472,1471,733
20240517,104800,204349981,1473,1473,1473,1473,1173
20240517,104700,202622152,1474,1474,1474,1474,0
20240517,104600,202622152,1474,1473,1474,1473,1678
20240517,104500,200150457,1474,1474,1474,1474,167
20240517,104400,199904299,1475,1475,1475,1475,1
20240517,104300,199902824,1476,1476,1476,1476,2
20240517,104200,199899872,1474,1474,1474,1474,4
20240517,104100,199893976,1476,1476,1476,1476,0
20240517,104000,199893976,1476,1476,1476,1476,0
20240517,103900,199893976,1476,1476,1476,1476,0
20240517,103800,199893976,1476,1476,1476,1476,2
20240517,103700,199891024,1476,1476,1476,1476,1
20240517,103600,199889548,1474,1474,1474,1474,0
20240517,103500,199889548,1474,1474,1474,1474,109
20240517,103400,199728882,1475,1475,1475,1475,2
20240517,103300,199725932,1476,1476,1476,1476,20
20240517,103200,199696412,1476,1476,1476,1476,2
20240517,103100,199693460,1476,1476,1476,1476,2
20240517,103000,199690508,1479,1480,1480,1479,1020
20240517,102900,198180928,1480,1479,1480,1479,2216
20240517,102800,194901949,1478,1478,1478,1478,0
20240517,102700,194901949,1478,1478,1478,1478,2
20240517,102600,194898993,1478,1478,1478,1478,2314
20240517,102500,191478901,1478,1477,1478,1476,208
20240517,102400,191171485,1471,1471,1471,1471,9
20240517,102300,191158246,1478,1478,1478,1478,0
20240517,102200,191158246,1478,1478,1478,1478,0
20240517,102100,191158246,1478,1478,1478,1478,0
20240517,102000,191158246,1478,1478,1478,1478,1
20240517,101900,191156768,1478,1473,1478,1473,5000
20240517,101800,183790728,1471,1472,1472,1471,166
20240517,101700,183546514,1473,1473,1473,1473,14
20240517,101600,183525892,1473,1473,1473,1473,0
20240517,101500,183525892,1473,1473,1473,1472,8
20240517,101400,183514109,1478,1478,1478,1478,16
20240517,101300,183490461,1477,1477,1477,1477,338
20240517,101200,182991235,1476,1476,1476,1476,0
20240517,101100,182991235,1476,1476,1476,1476,102
20240517,101000,182840683,1471,1471,1471,1471,0
20240517,100900,182840683,1471,1471,1471,1471,0
20240517,100800,182840683,1471,1471,1471,1471,900
20240517,100700,181516783,1474,1474,1474,1474,3267
20240517,100600,176701225,1474,1475,1475,1474,738
20240517,100500,175613005,1475,1475,1475,1475,4571
20240517,100400,168870780,1475,1475,1475,1475,0
20240517,100300,168870780,1475,1475,1475,1475,13
20240517,100200,168851605,1468,1468,1468,1468,306
20240517,100100,168402397,1468,1477,1477,1468,1002
20240517,100000,166931379,1477,1469,1477,1468,601
20240517,095900,166049080,1468,1473,1473,1468,900
20240517,095800,164727777,1479,1480,1480,1479,8
20240517,095700,164715939,1480,1475,1480,1475,106
20240517,095600,164559474,1481,1482,1482,1476,184
20240517,095500,164287408,1482,1480,1482,1478,638
20240517,095400,163342756,1483,1482,1483,1482,1000
20240517,095300,161860256,1483,1483,1483,1483,0
20240517,095200,161860256,1483,1482,1483,1482,4587
20240517,095100,155057742,1482,1477,1482,1477,3348
20240517,095000,150102247,1476,1475,1476,1475,645
20240517,094900,149150517,1473,1473,1473,1473,2000
20240517,094800,146204517,1476,1476,1476,1476,4
20240517,094700,146198613,1468,1468,1468,1468,0
20240517,094600,146198613,1468,1468,1469,1468,201
20240517,094500,145903541,1468,1468,1468,1468,2090
20240517,094400,142835421,1468,1467,1468,1467,817
20240517,094300,141636605,1468,1468,1468,1468,437
20240517,094200,140995089,1468,1468,1468,1468,648
20240517,094100,140043825,1468,1471,1471,1468,2129
20240517,094000,136916283,1471,1477,1477,1471,84
20240517,093900,136792707,1478,1478,1478,1478,0
20240517,093800,136792707,1478,1478,1478,1478,0
20240517,093700,136792707,1478,1478,1478,1478,0
20240517,093600,136792707,1478,1478,1478,1478,4
20240517,093500,136786795,1478,1478,1478,1478,10
20240517,093400,136772015,1468,1468,1468,1468,0
20240517,093300,136772015,1468,1468,1468,1468,47
20240517,093200,136703019,1468,1470,1470,1468,4111
20240517,093100,130661395,1470,1478,1478,1470,271
20240517,093000,130262889,1478,1470,1478,1470,8305
20240517,092900,118054494,1469,1471,1471,1469,2054
20240517,092800,115033990,1480,1480,1480,1480,0
20240517,092700,115033990,1480,1471,1480,1471,870
20240517,092600,113754196,1472,1474,1474,1472,285
20240517,092500,113334316,1474,1477,1477,1474,217
20240517,092400,113014245,1467,1480,1481,1467,2502
20240517,092300,109308798,1464,1464,1464,1464,0
20240517,092200,109308798,1464,1476,1476,1464,2774
20240517,092100,105241547,1476,1465,1476,1465,11379
20240517,092000,88491021,1469,1469,1469,1469,240
20240517,091900,88138461,1470,1470,1470,1470,1
20240517,091800,88136991,1470,1470,1470,1470,0
20240517,091700,88136991,1470,1471,1471,1465,14855
20240517,091600,66313818,1475,1472,1476,1472,1249
20240517,091500,64471267,1475,1489,1489,1475,3120
20240517,091400,59844863,1489,1489,1489,1489,102
20240517,091300,59692985,1489,1488,1489,1488,9358
20240517,091200,45767237,1490,1479,1490,1479,799
20240517,091100,44579048,1474,1474,1474,1473,815
20240517,091000,43377791,1474,1464,1474,1462,3884
20240517,090900,37688420,1471,1463,1471,1461,1786
20240517,090800,35070093,1470,1464,1470,1462,2047
20240517,090700,32074562,1464,1464,1464,1464,60
20240517,090600,31986722,1464,1469,1469,1464,37
20240517,090500,31932479,1469,1463,1469,1463,8112
20240517,090400,20018345,1463,1463,1463,1463,2973
20240517,090300,15668846,1463,1463,1463,1463,731
20240517,090200,14599393,1465,1465,1465,1465,0
20240517,090100,14599393,1465,1468,1468,1465,5762
20240517,090000,6141170,1468,1471,1471,1468,4165