stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,210700,471855828,619,619,619,619,8332
20240513,210600,471855828,619,619,619,619,0
20240513,210500,471855828,619,619,619,619,0
20240513,210400,471855828,619,619,619,619,0
20240513,210300,471855828,619,619,619,619,0
20240513,210200,471855828,619,619,619,619,0
20240513,210100,471855828,619,619,619,619,0
20240513,210000,471855828,619,619,619,619,0
20240513,205900,471855828,619,619,619,619,0
20240513,205800,471855828,619,619,619,619,0
20240513,205700,471855828,619,619,619,619,0
20240513,205600,471855828,619,619,619,619,0
20240513,205500,471855828,619,619,619,619,0
20240513,205400,471855828,619,619,619,619,0
20240513,205300,471855828,619,619,619,619,0
20240513,205200,471855828,619,619,619,619,0
20240513,205100,471855828,619,619,619,619,0
20240513,205000,471855828,619,619,619,619,0
20240513,204900,471855828,619,619,619,619,0
20240513,204800,471855828,619,619,619,619,0
20240513,204700,471855828,619,619,619,619,0
20240513,204600,471855828,619,619,619,619,0
20240513,204500,471855828,619,619,619,619,0
20240513,204400,471855828,619,619,619,619,0
20240513,204300,471855828,619,619,619,619,0
20240513,204200,471855828,619,619,619,619,0
20240513,204100,471855828,619,619,619,619,0
20240513,204000,471855828,619,619,619,619,0
20240513,203900,471855828,619,619,619,619,0
20240513,203800,471855828,619,619,619,619,0
20240513,203700,471855828,619,619,619,619,8332
20240513,203600,471855828,619,619,619,619,0
20240513,203500,471855828,619,619,619,619,0
20240513,203400,471855828,619,619,619,619,0
20240513,203300,471855828,619,619,619,619,0
20240513,203200,471855828,619,619,619,619,0
20240513,203100,471855828,619,619,619,619,0
20240513,203000,471855828,619,619,619,619,0
20240513,202900,471855828,619,619,619,619,0
20240513,202800,471855828,619,619,619,619,0
20240513,202700,471855828,619,619,619,619,0
20240513,202600,471855828,619,619,619,619,0
20240513,202500,471855828,619,619,619,619,0
20240513,202400,471855828,619,619,619,619,0
20240513,202300,471855828,619,619,619,619,0
20240513,202200,471855828,619,619,619,619,0
20240513,202100,471855828,619,619,619,619,0
20240513,202000,471855828,619,619,619,619,0
20240513,201900,471855828,619,619,619,619,0
20240513,201800,471855828,619,619,619,619,0
20240513,201700,471855828,619,619,619,619,0
20240513,201600,471855828,619,619,619,619,0
20240513,201500,471855828,619,619,619,619,0
20240513,201400,471855828,619,619,619,619,0
20240513,201300,471855828,619,619,619,619,0
20240513,201200,471855828,619,619,619,619,0
20240513,201100,471855828,619,619,619,619,0
20240513,201000,471855828,619,619,619,619,0
20240513,200900,471855828,619,619,619,619,0
20240513,200800,471855828,619,619,619,619,0
20240513,200700,471855828,619,619,619,619,8332
20240513,200600,471855828,619,619,619,619,0
20240513,200500,471855828,619,619,619,619,0
20240513,200400,471855828,619,619,619,619,0
20240513,200300,471855828,619,619,619,619,0
20240513,200200,471855828,619,619,619,619,0
20240513,200100,471855828,619,619,619,619,0
20240513,200000,471855828,619,619,619,619,0
20240513,195900,471855828,619,619,619,619,0
20240513,195800,471855828,619,619,619,619,0
20240513,195700,471855828,619,619,619,619,0
20240513,195600,471855828,619,619,619,619,0
20240513,195500,471855828,619,619,619,619,0
20240513,195400,471855828,619,619,619,619,0
20240513,195300,471855828,619,619,619,619,0
20240513,195200,471855828,619,619,619,619,0
20240513,195100,471855828,619,619,619,619,0
20240513,195000,471855828,619,619,619,619,0
20240513,194900,471855828,619,619,619,619,0
20240513,194800,471855828,619,619,619,619,0
20240513,194700,471855828,619,619,619,619,0
20240513,194600,471855828,619,619,619,619,0
20240513,194500,471855828,619,619,619,619,0
20240513,194400,471855828,619,619,619,619,0
20240513,194300,471855828,619,619,619,619,0
20240513,194200,471855828,619,619,619,619,0
20240513,194100,471855828,619,619,619,619,0
20240513,194000,471855828,619,619,619,619,0
20240513,193900,471855828,619,619,619,619,0
20240513,193800,471855828,619,619,619,619,0
20240513,193700,471855828,619,619,619,619,8332
20240513,193600,471855828,619,619,619,619,0
20240513,193500,471855828,619,619,619,619,0
20240513,193400,471855828,619,619,619,619,0
20240513,193300,471855828,619,619,619,619,0
20240513,193200,471855828,619,619,619,619,0
20240513,193100,471855828,619,619,619,619,0
20240513,193000,471855828,619,619,619,619,0
20240513,192900,471855828,619,619,619,619,0
20240513,192800,471855828,619,619,619,619,0
20240513,192700,471855828,619,619,619,619,0
20240513,192600,471855828,619,619,619,619,0
20240513,192500,471855828,619,619,619,619,0
20240513,192400,471855828,619,619,619,619,0
20240513,192300,471855828,619,619,619,619,0
20240513,192200,471855828,619,619,619,619,0
20240513,192100,471855828,619,619,619,619,0
20240513,192000,471855828,619,619,619,619,0
20240513,191900,471855828,619,619,619,619,0
20240513,191800,471855828,619,619,619,619,0
20240513,191700,471855828,619,619,619,619,0
20240513,191600,471855828,619,619,619,619,0
20240513,191500,471855828,619,619,619,619,0
20240513,191400,471855828,619,619,619,619,0
20240513,191300,471855828,619,619,619,619,0
20240513,191200,471855828,619,619,619,619,0
20240513,191100,471855828,619,619,619,619,0
20240513,191000,471855828,619,619,619,619,0
20240513,190900,471855828,619,619,619,619,0
20240513,190800,471855828,619,619,619,619,0
20240513,190700,471855828,619,619,619,619,8332
20240513,190600,471855828,619,619,619,619,0
20240513,190500,471855828,619,619,619,619,0
20240513,190400,471855828,619,619,619,619,0
20240513,190300,471855828,619,619,619,619,0
20240513,190200,471855828,619,619,619,619,0
20240513,190100,471855828,619,619,619,619,0
20240513,190000,471855828,619,619,619,619,0
20240513,185900,471855828,619,619,619,619,0
20240513,185800,471855828,619,619,619,619,0
20240513,185700,471855828,619,619,619,619,0
20240513,185600,471855828,619,619,619,619,0
20240513,185500,471855828,619,619,619,619,0
20240513,185400,471855828,619,619,619,619,0
20240513,185300,471855828,619,619,619,619,0
20240513,185200,471855828,619,619,619,619,0
20240513,185100,471855828,619,619,619,619,0
20240513,185000,471855828,619,619,619,619,0
20240513,184900,471855828,619,619,619,619,0
20240513,184800,471855828,619,619,619,619,0
20240513,184700,471855828,619,619,619,619,0
20240513,184600,471855828,619,619,619,619,0
20240513,184500,471855828,619,619,619,619,0
20240513,184400,471855828,619,619,619,619,0
20240513,184300,471855828,619,619,619,619,0
20240513,184200,471855828,619,619,619,619,0
20240513,184100,471855828,619,619,619,619,0
20240513,184000,471855828,619,619,619,619,0
20240513,183900,471855828,619,619,619,619,0
20240513,183800,471855828,619,619,619,619,0
20240513,183700,471855828,619,619,619,619,8332
20240513,183600,471855828,619,619,619,619,0
20240513,183500,471855828,619,619,619,619,0
20240513,183400,471855828,619,619,619,619,0
20240513,183300,471855828,619,619,619,619,0
20240513,183200,471855828,619,619,619,619,0
20240513,183100,471855828,619,619,619,619,0
20240513,183000,471855828,619,619,619,619,0
20240513,182900,471855828,619,619,619,619,0
20240513,182800,471855828,619,619,619,619,0
20240513,182700,471855828,619,619,619,619,0
20240513,182600,471855828,619,619,619,619,0
20240513,182500,471855828,619,619,619,619,0
20240513,182400,471855828,619,619,619,619,0
20240513,182300,471855828,619,619,619,619,0
20240513,182200,471855828,619,619,619,619,0
20240513,182100,471855828,619,619,619,619,0
20240513,182000,471855828,619,619,619,619,0
20240513,181900,471855828,619,619,619,619,0
20240513,181800,471855828,619,619,619,619,0
20240513,181700,471855828,619,619,619,619,0
20240513,181600,471855828,619,619,619,619,0
20240513,181500,471855828,619,619,619,619,0
20240513,181400,471855828,619,619,619,619,0
20240513,181300,471855828,619,619,619,619,0
20240513,181200,471855828,619,619,619,619,0
20240513,181100,471855828,619,619,619,619,0
20240513,181000,471855828,619,619,619,619,0
20240513,180900,471855828,619,619,619,619,0
20240513,180800,471855828,619,619,619,619,0
20240513,180700,471855828,619,619,619,619,8332
20240513,180600,471855828,619,619,619,619,0
20240513,180500,471855828,619,619,619,619,0
20240513,180400,471855828,619,619,619,619,0
20240513,180300,471855828,619,619,619,619,0
20240513,180200,471855828,619,619,619,619,0
20240513,180100,471855828,619,619,619,619,0
20240513,180000,471855828,619,619,619,619,0
20240513,175900,471855828,619,619,619,619,0
20240513,175800,471855828,619,619,619,619,0
20240513,175700,471855828,619,619,619,619,0
20240513,175600,471855828,619,619,619,619,0
20240513,175500,471855828,619,619,619,619,0
20240513,175400,471855828,619,619,619,619,0
20240513,175300,471855828,619,619,619,619,0
20240513,175200,471855828,619,619,619,619,0
20240513,175100,471855828,619,619,619,619,0
20240513,175000,471855828,619,619,619,619,0
20240513,174900,471855828,619,619,619,619,0
20240513,174800,471855828,619,619,619,619,0
20240513,174700,471855828,619,619,619,619,0
20240513,174600,471855828,619,619,619,619,0
20240513,174500,471855828,619,619,619,619,0
20240513,174400,471855828,619,619,619,619,0
20240513,174300,471855828,619,619,619,619,0
20240513,174200,471855828,619,619,619,619,0
20240513,174100,471855828,619,619,619,619,0
20240513,174000,471855828,619,619,619,619,0
20240513,173900,471855828,619,619,619,619,0
20240513,173800,471855828,619,619,619,619,0
20240513,173700,471855828,619,619,619,619,8332
20240513,173600,471855828,619,619,619,619,0
20240513,173500,471855828,619,619,619,619,0
20240513,173400,471855828,619,619,619,619,0
20240513,173300,471855828,619,619,619,619,0
20240513,173200,471855828,619,619,619,619,0
20240513,173100,471855828,619,619,619,619,0
20240513,173000,471855828,619,619,619,619,0
20240513,172900,471855828,619,619,619,619,0
20240513,172800,471855828,619,619,619,619,0
20240513,172700,471855828,619,619,619,619,0
20240513,172600,471855828,619,619,619,619,0
20240513,172500,471855828,619,619,619,619,0
20240513,172400,471855828,619,619,619,619,0
20240513,172300,471855828,619,619,619,619,0
20240513,172200,471855828,619,619,619,619,0
20240513,172100,471855828,619,619,619,619,0
20240513,172000,471855828,619,619,619,619,0
20240513,171900,471855828,619,619,619,619,0
20240513,171800,471855828,619,619,619,619,0
20240513,171700,471855828,619,619,619,619,0
20240513,171600,471855828,619,619,619,619,0
20240513,171500,471855828,619,619,619,619,0
20240513,171400,471855828,619,619,619,619,0
20240513,171300,471855828,619,619,619,619,0
20240513,171200,471855828,619,619,619,619,0
20240513,171100,471855828,619,619,619,619,0
20240513,171000,471855828,619,619,619,619,0
20240513,170900,471855828,619,619,619,619,0
20240513,170800,471855828,619,619,619,619,0
20240513,170700,471855828,619,619,619,619,8332
20240513,170600,471855828,619,619,619,619,0
20240513,170500,471855828,619,619,619,619,0
20240513,170400,471855828,619,619,619,619,0
20240513,170300,471855828,619,619,619,619,0
20240513,170200,471855828,619,619,619,619,0
20240513,170100,471855828,619,619,619,619,0
20240513,170000,471855828,619,619,619,619,0
20240513,165900,471855828,619,619,619,619,0
20240513,165800,471855828,619,619,619,619,0
20240513,165700,471855828,619,619,619,619,0
20240513,165600,471855828,619,619,619,619,0
20240513,165500,471855828,619,619,619,619,0
20240513,165400,471855828,619,619,619,619,0
20240513,165300,471855828,619,619,619,619,0
20240513,165200,471855828,619,619,619,619,0
20240513,165100,471855828,619,619,619,619,0
20240513,165000,471855828,619,619,619,619,0
20240513,164900,471855828,619,619,619,619,0
20240513,164800,471855828,619,619,619,619,0
20240513,164700,471855828,619,619,619,619,0
20240513,164600,471855828,619,619,619,619,0
20240513,164500,471855828,619,619,619,619,0
20240513,164400,471855828,619,619,619,619,0
20240513,164300,471855828,619,619,619,619,0
20240513,164200,471855828,619,619,619,619,0
20240513,164100,471855828,619,619,619,619,0
20240513,164000,471855828,619,619,619,619,0
20240513,163900,471855828,619,619,619,619,0
20240513,163800,471855828,619,619,619,619,0
20240513,163700,471855828,619,619,619,619,8332
20240513,163600,471855828,619,619,619,619,0
20240513,163500,471855828,619,619,619,619,0
20240513,163400,471855828,619,619,619,619,0
20240513,163300,471855828,619,619,619,619,0
20240513,163200,471855828,619,619,619,619,0
20240513,163100,471855828,619,619,619,619,0
20240513,163000,471855828,619,619,619,619,0
20240513,162900,471855828,619,619,619,619,0
20240513,162800,471855828,619,619,619,619,0
20240513,162700,471855828,619,619,619,619,0
20240513,162600,471855828,619,619,619,619,0
20240513,162500,471855828,619,619,619,619,0
20240513,162400,471855828,619,619,619,619,0
20240513,162300,471855828,619,619,619,619,0
20240513,162200,471855828,619,619,619,619,0
20240513,162100,471855828,619,619,619,619,0
20240513,162000,471855828,619,619,619,619,0
20240513,161900,471855828,619,619,619,619,0
20240513,161800,471855828,619,619,619,619,0
20240513,161700,471855828,619,619,619,619,0
20240513,161600,471855828,619,619,619,619,0
20240513,161500,471855828,619,619,619,619,0
20240513,161400,471855828,619,619,619,619,0
20240513,161300,471855828,619,619,619,619,0
20240513,161200,471855828,619,619,619,619,0
20240513,161100,471855828,619,619,619,619,0
20240513,161000,471855828,619,619,619,619,0
20240513,160900,471855828,619,619,619,619,0
20240513,160800,471855828,619,619,619,619,0
20240513,160700,471855828,619,619,619,619,8332
20240513,160600,471855828,619,619,619,619,0
20240513,160500,471855828,619,619,619,619,0
20240513,160400,471855828,619,619,619,619,0
20240513,160300,471855828,619,619,619,619,0
20240513,160200,471855828,619,619,619,619,0
20240513,160100,471855828,619,619,619,619,0
20240513,160000,471855828,619,619,619,619,0
20240513,155900,471855828,619,619,619,619,0
20240513,155800,471855828,619,619,619,619,0
20240513,155700,471855828,619,619,619,619,0
20240513,155600,471855828,619,619,619,619,0
20240513,155500,471855828,619,619,619,619,0
20240513,155400,471855828,619,619,619,619,0
20240513,155300,471855828,619,619,619,619,0
20240513,155200,471855828,619,619,619,619,0
20240513,155100,471855828,619,619,619,619,0
20240513,155000,471855828,619,619,619,619,0
20240513,154900,471855828,619,619,619,619,0
20240513,154800,471855828,619,619,619,619,0
20240513,154700,471855828,619,619,619,619,0
20240513,154600,471855828,619,619,619,619,0
20240513,154500,471855828,619,619,619,619,0
20240513,154400,471855828,619,619,619,619,0
20240513,154300,471855828,619,619,619,619,0
20240513,154200,471855828,619,619,619,619,0
20240513,154100,471855828,619,619,619,619,0
20240513,154000,471855828,619,619,619,619,0
20240513,153900,471855828,619,619,619,619,0
20240513,153800,471855828,619,619,619,619,0
20240513,153700,471855828,619,619,619,619,8332
20240513,153600,471855828,619,619,619,619,0
20240513,153500,471855828,619,619,619,619,0
20240513,153400,471855828,619,619,619,619,0
20240513,153300,471855828,619,619,619,619,0
20240513,153200,471855828,619,619,619,619,0
20240513,153100,471855828,619,619,619,619,0
20240513,153000,471855828,619,619,619,619,8332
20240513,152900,466698320,620,620,620,620,0
20240513,152800,466698320,620,620,620,620,0
20240513,152700,466698320,620,620,620,620,0
20240513,152600,466698320,620,620,620,620,0
20240513,152500,466698320,620,620,620,620,0
20240513,152400,466698320,620,620,620,620,0
20240513,152300,466698320,620,620,620,620,0
20240513,152200,466698320,620,620,620,620,0
20240513,152100,466698320,620,620,620,620,0
20240513,152000,466698320,620,620,620,620,0
20240513,151900,466698320,620,616,620,616,14969
20240513,151800,457439568,617,617,617,617,7000
20240513,151700,453120568,618,618,618,618,0
20240513,151600,453120568,618,618,618,618,0
20240513,151500,453120568,618,618,618,618,0
20240513,151400,453120568,618,618,618,616,1643
20240513,151300,452105224,616,618,618,616,1303
20240513,151200,451299976,617,618,618,617,4660
20240513,151100,448422746,617,617,619,614,14461
20240513,151000,439490990,614,617,617,614,2968
20240513,150900,437663052,617,615,617,615,2307
20240513,150800,436239635,613,613,613,613,0
20240513,150700,436239635,613,613,613,613,229
20240513,150600,436099258,612,614,614,612,400
20240513,150500,435854140,617,617,617,617,0
20240513,150400,435854140,617,617,617,617,0
20240513,150300,435854140,617,617,617,617,0
20240513,150200,435854140,617,617,617,617,0
20240513,150100,435854140,617,614,617,614,214
20240513,150000,435722369,617,617,617,616,4
20240513,145900,435719903,616,617,617,616,200
20240513,145800,435596603,619,619,619,619,0
20240513,145700,435596603,619,619,619,619,0
20240513,145600,435596603,619,619,619,619,0
20240513,145500,435596603,619,619,619,619,0
20240513,145400,435596603,619,619,619,619,0
20240513,145300,435596603,619,615,619,615,154
20240513,145200,435501787,615,619,619,615,1142
20240513,145100,434794997,619,618,619,618,3261
20240513,145000,432779696,618,615,618,615,3747
20240513,144900,430470643,613,613,614,613,2284
20240513,144800,429069936,612,611,612,611,21587
20240513,144700,415858752,610,610,610,610,601
20240513,144600,415492142,610,610,610,610,0
20240513,144500,415492142,610,610,610,610,0
20240513,144400,415492142,610,610,610,610,11
20240513,144300,415485432,606,607,607,606,100
20240513,144200,415424822,610,610,610,610,0
20240513,144100,415424822,610,610,610,610,0
20240513,144000,415424822,610,610,610,610,0
20240513,143900,415424822,610,610,610,610,10
20240513,143800,415418722,610,610,610,610,0
20240513,143700,415418722,610,610,610,610,0
20240513,143600,415418722,610,610,610,610,10
20240513,143500,415412622,610,608,610,607,141
20240513,143400,415327015,609,609,609,609,20
20240513,143300,415314835,612,612,612,612,0
20240513,143200,415314835,612,612,612,612,0
20240513,143100,415314835,612,612,612,612,0
20240513,143000,415314835,612,612,612,612,0
20240513,142900,415314835,612,612,612,612,0
20240513,142800,415314835,612,612,612,612,0
20240513,142700,415314835,612,612,612,612,0
20240513,142600,415314835,612,612,612,612,0
20240513,142500,415314835,612,612,612,612,0
20240513,142400,415314835,612,608,612,608,30
20240513,142300,415296555,612,612,612,612,0
20240513,142200,415296555,612,612,612,612,0
20240513,142100,415296555,612,612,612,612,0
20240513,142000,415296555,612,612,612,612,0
20240513,141900,415296555,612,612,612,612,0
20240513,141800,415296555,612,612,612,612,1
20240513,141700,415295943,612,606,612,606,14257
20240513,141600,406656053,608,608,608,608,0
20240513,141500,406656053,608,607,608,607,10
20240513,141400,406649978,604,604,604,604,100
20240513,141300,406589578,609,607,609,604,2042
20240513,141200,405351673,607,607,607,607,50
20240513,141100,405321323,607,607,607,607,50
20240513,141000,405290973,612,612,612,612,0
20240513,140900,405290973,612,612,612,612,0
20240513,140800,405290973,612,612,612,612,0
20240513,140700,405290973,612,612,612,612,0
20240513,140600,405290973,612,612,612,612,0
20240513,140500,405290973,612,612,612,612,0
20240513,140400,405290973,612,612,612,612,0
20240513,140300,405290973,612,612,612,612,0
20240513,140200,405290973,612,612,612,612,0
20240513,140100,405290973,612,607,612,607,227
20240513,140000,405152956,604,604,604,604,0
20240513,135900,405152956,604,604,604,604,0
20240513,135800,405152956,604,608,608,604,8000
20240513,135700,400316640,607,607,607,607,0
20240513,135600,400316640,607,610,610,607,10000
20240513,135500,394241079,610,610,610,610,0
20240513,135400,394241079,610,610,610,610,0
20240513,135300,394241079,610,610,610,610,0
20240513,135200,394241079,610,610,610,610,0
20240513,135100,394241079,610,610,610,610,0
20240513,135000,394241079,610,610,610,610,0
20240513,134900,394241079,610,610,610,610,0
20240513,134800,394241079,610,610,610,610,0
20240513,134700,394241079,610,610,610,610,0
20240513,134600,394241079,610,610,610,610,0
20240513,134500,394241079,610,610,610,610,5004
20240513,134400,391188639,610,610,610,610,30
20240513,134300,391170339,610,610,610,610,0
20240513,134200,391170339,610,611,611,610,2300
20240513,134100,389766829,612,612,612,612,780
20240513,134000,389289469,612,612,612,612,0
20240513,133900,389289469,612,612,612,612,0
20240513,133800,389289469,612,612,612,612,0
20240513,133700,389289469,612,612,612,612,0
20240513,133600,389289469,612,612,612,612,0
20240513,133500,389289469,612,612,612,612,500
20240513,133400,388983469,614,614,614,614,0
20240513,133300,388983469,614,614,614,614,0
20240513,133200,388983469,614,614,614,614,0
20240513,133100,388983469,614,614,614,614,360
20240513,133000,388762429,614,614,614,614,0
20240513,132900,388762429,614,611,614,611,11
20240513,132800,388755705,611,611,611,611,245
20240513,132700,388606010,614,614,614,614,0
20240513,132600,388606010,614,614,614,614,0
20240513,132500,388606010,614,614,614,614,1
20240513,132400,388605396,614,614,614,614,0
20240513,132300,388605396,614,614,614,614,0
20240513,132200,388605396,614,614,614,614,0
20240513,132100,388605396,614,614,614,614,0
20240513,132000,388605396,614,614,614,614,3
20240513,131900,388603554,614,614,614,614,0
20240513,131800,388603554,614,614,614,614,1
20240513,131700,388602940,610,612,612,610,7408
20240513,131600,384084019,614,614,614,614,0
20240513,131500,384084019,614,614,614,614,0
20240513,131400,384084019,614,614,614,614,0
20240513,131300,384084019,614,614,614,614,1
20240513,131200,384083405,613,613,613,613,0
20240513,131100,384083405,613,613,613,613,1394
20240513,131000,383228883,614,614,614,613,947
20240513,130900,382647442,614,613,614,613,5061
20240513,130800,379545043,613,614,614,613,2424
20240513,130700,378059059,613,613,613,613,55
20240513,130600,378025344,614,614,614,614,0
20240513,130500,378025344,614,612,614,612,372
20240513,130400,377797056,614,613,614,613,3000
20240513,130300,375956971,613,613,613,613,1570
20240513,130200,374994561,613,612,613,612,12
20240513,130100,374987216,612,612,612,612,0
20240513,130000,374987216,612,612,612,612,1
20240513,125900,374986604,615,615,615,615,0
20240513,125800,374986604,615,612,615,612,500
20240513,125700,374679603,608,609,609,608,2422
20240513,125600,373206651,609,614,614,609,5801
20240513,125500,369648922,613,613,613,613,3000
20240513,125400,367809922,613,613,613,613,15
20240513,125300,367800727,612,611,612,611,20
20240513,125200,367788502,610,610,610,610,0
20240513,125100,367788502,610,610,610,610,9381
20240513,125000,362066092,610,608,610,608,5434
20240513,124900,358761220,608,608,608,608,0
20240513,124800,358761220,608,608,608,608,10
20240513,124700,358755140,610,608,610,608,501
20240513,124600,358450530,608,608,608,608,700
20240513,124500,358024930,610,608,610,608,2031
20240513,124400,356790078,607,609,609,607,8652
20240513,124300,351529184,610,612,614,610,6464
20240513,124200,347580640,614,615,615,614,539
20240513,124100,347249692,614,612,614,611,71
20240513,124000,347206246,615,615,615,615,0
20240513,123900,347206246,615,615,615,615,0
20240513,123800,347206246,615,615,615,615,0
20240513,123700,347206246,615,614,615,614,4163
20240513,123600,344650163,614,614,614,614,1
20240513,123500,344649549,612,612,612,612,255
20240513,123400,344493489,616,616,616,616,0
20240513,123300,344493489,616,616,616,616,0
20240513,123200,344493489,616,616,616,616,1
20240513,123100,344492873,616,616,616,615,1330
20240513,123000,343673597,615,615,615,615,0
20240513,122900,343673597,615,610,615,610,686
20240513,122800,343251929,610,611,611,610,1067
20240513,122700,342600059,615,615,615,615,1
20240513,122600,342599444,611,611,611,611,0
20240513,122500,342599444,611,611,611,611,1307
20240513,122400,341800867,615,615,615,615,417
20240513,122300,341544412,616,613,616,611,11820
20240513,122200,334307608,613,613,613,613,520
20240513,122100,333988848,613,613,613,613,420
20240513,122000,333731388,613,613,613,613,1000
20240513,121900,333118388,613,614,614,613,672
20240513,121800,332706349,617,617,617,617,0
20240513,121700,332706349,617,617,617,617,0
20240513,121600,332706349,617,617,617,617,0
20240513,121500,332706349,617,617,617,617,0
20240513,121400,332706349,617,617,617,617,110
20240513,121300,332638479,615,616,616,615,824
20240513,121200,332131619,615,617,617,615,2050
20240513,121100,330866869,617,617,617,617,0
20240513,121000,330866869,617,618,618,617,1389
20240513,120900,330009344,619,619,619,619,0
20240513,120800,330009344,619,617,619,617,10056
20240513,120700,323803019,617,617,617,617,1306
20240513,120600,322997217,617,617,617,617,5000
20240513,120500,319912217,617,617,617,617,1
20240513,120400,319911600,613,617,617,613,230
20240513,120300,319769810,613,613,613,613,962
20240513,120200,319180104,613,615,615,613,2000
20240513,120100,317952583,617,617,617,617,22
20240513,120000,317939009,616,616,616,616,20
20240513,115900,317926689,617,615,617,613,12152
20240513,115800,310472911,619,619,619,619,0
20240513,115700,310472911,619,620,620,619,1000
20240513,115600,309853411,620,620,620,620,20
20240513,115500,309841011,617,619,622,617,2145
20240513,115400,308516073,622,622,622,622,0
20240513,115300,308516073,622,622,622,622,1000
20240513,115200,307894073,623,623,623,623,0
20240513,115100,307894073,623,620,623,620,1200
20240513,115000,307148970,620,620,620,620,1
20240513,114900,307148350,617,617,617,617,0
20240513,114800,307148350,617,618,618,617,10
20240513,114700,307142175,618,618,618,618,3800
20240513,114600,304793775,624,620,624,616,34397
20240513,114500,283456376,620,614,620,614,28951
20240513,114400,265601463,614,614,614,614,1
20240513,114300,265600849,614,612,614,612,10768
20240513,114200,259010793,610,610,610,609,8998
20240513,114100,253526011,612,612,612,612,0
20240513,114000,253526011,612,612,612,612,0
20240513,113900,253526011,612,611,612,611,100
20240513,113800,253464903,610,610,610,610,149
20240513,113700,253374013,612,612,612,612,10
20240513,113600,253367893,612,612,612,612,10
20240513,113500,253361773,611,611,611,611,7
20240513,113400,253357496,612,610,612,610,101
20240513,113300,253295792,609,609,609,609,3998
20240513,113200,250861010,610,610,610,609,6001
20240513,113100,247201400,610,610,610,610,1
20240513,113000,247200790,606,606,606,606,0
20240513,112900,247200790,606,610,610,606,6087
20240513,112800,243495995,607,610,610,607,1130
20240513,112700,242807829,611,611,611,611,2949
20240513,112600,241005990,611,611,611,611,4946
20240513,112500,237983984,611,611,611,611,0
20240513,112400,237983984,611,608,611,608,9240
20240513,112300,232366061,612,612,612,610,102
20240513,112200,232303837,611,611,611,611,5
20240513,112100,232300782,614,614,614,614,0
20240513,112000,232300782,614,606,614,606,32774
20240513,111900,212332766,607,602,607,602,20248
20240513,111800,200101621,602,601,602,601,3809
20240513,111700,197809353,601,601,601,601,0
20240513,111600,197809353,601,601,601,601,500
20240513,111500,197508853,601,601,601,601,0
20240513,111400,197508853,601,601,601,601,0
20240513,111300,197508853,601,602,602,601,405
20240513,111200,197265321,602,601,602,601,509
20240513,111100,196959403,602,602,602,602,0
20240513,111000,196959403,602,601,602,601,501
20240513,110900,196657802,601,601,601,601,1383
20240513,110800,195826619,601,601,601,601,0
20240513,110700,195826619,601,602,602,601,102
20240513,110600,195765217,602,602,602,602,0
20240513,110500,195765217,602,602,602,602,0
20240513,110400,195765217,602,602,602,602,11
20240513,110300,195758595,602,601,602,601,4354
20240513,110200,193139556,601,601,601,601,0
20240513,110100,193139556,601,601,601,601,100
20240513,110000,193079456,599,599,599,599,0
20240513,105900,193079456,599,599,599,599,0
20240513,105800,193079456,599,601,601,599,527
20240513,105700,192763729,601,601,601,601,4
20240513,105600,192761325,599,599,599,599,500
20240513,105500,192461825,601,599,601,599,3707
20240513,105400,190237324,601,601,601,601,0
20240513,105300,190237324,601,599,601,599,1028
20240513,105200,189621496,599,599,599,599,1
20240513,105100,189620897,601,601,601,601,18
20240513,105000,189610079,601,601,601,601,2386
20240513,104900,188176093,598,599,599,598,3000
20240513,104800,186381583,599,599,599,599,0
20240513,104700,186381583,599,599,599,599,500
20240513,104600,186082083,601,601,601,601,0
20240513,104500,186082083,601,601,601,601,0
20240513,104400,186082083,601,599,601,599,14061
20240513,104300,177648738,599,598,599,598,1030
20240513,104200,177032790,598,597,598,597,2089
20240513,104100,175785637,597,598,598,597,2101
20240513,104000,174529340,599,599,599,599,3
20240513,103900,174527543,599,599,599,599,2
20240513,103800,174526345,599,599,599,599,0
20240513,103700,174526345,599,599,599,599,2000
20240513,103600,173328345,599,599,599,599,0
20240513,103500,173328345,599,598,599,597,11580
20240513,103400,166411356,599,599,599,599,4080
20240513,103300,163967436,600,602,602,600,20
20240513,103200,163955416,600,600,600,600,1079
20240513,103100,163308016,600,600,600,600,0
20240513,103000,163308016,600,600,600,600,0
20240513,102900,163308016,600,600,600,600,1035
20240513,102800,162687016,602,601,602,600,572
20240513,102700,162343722,603,603,603,603,0
20240513,102600,162343722,603,603,603,603,0
20240513,102500,162343722,603,603,603,603,0
20240513,102400,162343722,603,603,603,603,0
20240513,102300,162343722,603,600,603,600,1520
20240513,102200,161427222,603,603,603,603,0
20240513,102100,161427222,603,603,603,603,0
20240513,102000,161427222,603,603,603,603,0
20240513,101900,161427222,603,603,603,603,0
20240513,101800,161427222,603,602,603,602,50
20240513,101700,161397116,602,602,602,602,6
20240513,101600,161393504,600,600,600,600,1775
20240513,101500,160328504,600,600,600,600,500
20240513,101400,160028504,600,600,600,600,5
20240513,101300,160025504,603,603,603,603,7
20240513,101200,160021283,603,601,603,601,23
20240513,101100,160007416,601,601,601,601,0
20240513,101000,160007416,601,603,603,601,3
20240513,100900,160005609,601,603,603,601,4727
20240513,100800,157162678,603,603,603,602,10
20240513,100700,157156652,603,601,603,601,25447
20240513,100600,141839900,599,599,599,599,2010
20240513,100500,140635910,601,601,601,601,75
20240513,100400,140590835,601,601,601,601,14
20240513,100300,140582421,601,601,601,601,0
20240513,100200,140582421,601,602,602,601,11
20240513,100100,140575809,602,598,602,598,3051
20240513,100000,138742166,598,600,600,598,2632
20240513,095900,137166229,599,599,599,599,1
20240513,095800,137165630,601,598,601,598,443
20240513,095700,136900710,598,601,601,598,5620
20240513,095600,133534648,601,602,602,601,8
20240513,095500,133529836,599,601,602,599,11712
20240513,095400,126512343,600,599,603,599,2005
20240513,095300,125311331,603,599,603,599,2013
20240513,095200,124105497,599,599,599,599,2300
20240513,095100,122727797,599,600,600,599,3031
20240513,095000,120912132,599,599,599,599,777
20240513,094900,120446709,603,603,603,603,10
20240513,094800,120440679,603,603,603,599,2512
20240513,094700,118935943,599,599,599,599,2681
20240513,094600,117330024,600,600,600,600,4
20240513,094500,117327624,600,603,603,600,333
20240513,094400,117127764,603,603,603,603,50
20240513,094300,117097614,603,603,603,603,0
20240513,094200,117097614,603,603,603,603,0
20240513,094100,117097614,603,603,603,603,8
20240513,094000,117092790,604,604,604,604,1048
20240513,093900,116459798,604,604,604,604,4
20240513,093800,116457382,604,604,604,604,1449
20240513,093700,115582186,604,604,604,604,0
20240513,093600,115582186,604,600,604,600,308
20240513,093500,115397354,600,600,600,600,1375
20240513,093400,114572354,605,596,605,596,10049
20240513,093300,108512311,600,600,600,600,156
20240513,093200,108418711,600,597,600,597,5206
20240513,093100,105310417,597,597,597,597,542
20240513,093000,104986843,600,600,600,600,162
20240513,092900,104889643,600,598,600,598,12
20240513,092800,104882459,598,600,601,598,1127
20240513,092700,104208271,600,601,601,600,14762
20240513,092600,95341066,601,602,602,601,747
20240513,092500,94891772,602,601,602,600,2077
20240513,092400,93645317,602,601,605,601,302
20240513,092300,93463610,601,606,606,601,2988
20240513,092200,91665553,605,601,605,601,5829
20240513,092100,88156234,601,601,601,601,5
20240513,092000,88153229,601,598,601,597,4005
20240513,091900,85760228,598,601,601,598,1914
20240513,091800,84615432,601,601,601,601,0
20240513,091700,84615432,601,601,601,601,0
20240513,091600,84615432,601,599,601,597,3258
20240513,091500,82662088,601,598,601,598,56
20240513,091400,82628588,598,602,602,597,2133
20240513,091300,81351091,600,601,602,599,1156
20240513,091200,80656235,601,598,602,598,483
20240513,091100,80366834,598,595,600,594,4014
20240513,091000,77974860,599,599,599,594,210
20240513,090900,77850053,599,596,599,596,267
20240513,090800,77690546,596,600,600,596,959
20240513,090700,77115546,600,601,602,594,8315
20240513,090600,72127927,602,606,609,600,20577
20240513,090500,59696890,606,611,611,606,1024
20240513,090400,59071475,612,614,614,612,4218
20240513,090300,56485841,614,603,615,603,5963
20240513,090200,52819675,604,622,622,604,11627
20240513,090100,45710795,623,626,635,615,34255
20240513,090000,24321270,635,619,639,619,38939