stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210600,251249560,624,624,624,624,580
20240514,210500,251249560,624,624,624,624,0
20240514,210400,251249560,624,624,624,624,0
20240514,210300,251249560,624,624,624,624,0
20240514,210200,251249560,624,624,624,624,0
20240514,210100,251249560,624,624,624,624,0
20240514,210000,251249560,624,624,624,624,0
20240514,205900,251249560,624,624,624,624,0
20240514,205800,251249560,624,624,624,624,0
20240514,205700,251249560,624,624,624,624,0
20240514,205600,251249560,624,624,624,624,0
20240514,205500,251249560,624,624,624,624,0
20240514,205400,251249560,624,624,624,624,0
20240514,205300,251249560,624,624,624,624,0
20240514,205200,251249560,624,624,624,624,0
20240514,205100,251249560,624,624,624,624,0
20240514,205000,251249560,624,624,624,624,0
20240514,204900,251249560,624,624,624,624,0
20240514,204800,251249560,624,624,624,624,0
20240514,204700,251249560,624,624,624,624,0
20240514,204600,251249560,624,624,624,624,0
20240514,204500,251249560,624,624,624,624,0
20240514,204400,251249560,624,624,624,624,0
20240514,204300,251249560,624,624,624,624,0
20240514,204200,251249560,624,624,624,624,0
20240514,204100,251249560,624,624,624,624,0
20240514,204000,251249560,624,624,624,624,0
20240514,203900,251249560,624,624,624,624,0
20240514,203800,251249560,624,624,624,624,0
20240514,203700,251249560,624,624,624,624,0
20240514,203600,251249560,624,624,624,624,580
20240514,203500,251249560,624,624,624,624,0
20240514,203400,251249560,624,624,624,624,0
20240514,203300,251249560,624,624,624,624,0
20240514,203200,251249560,624,624,624,624,0
20240514,203100,251249560,624,624,624,624,0
20240514,203000,251249560,624,624,624,624,0
20240514,202900,251249560,624,624,624,624,0
20240514,202800,251249560,624,624,624,624,0
20240514,202700,251249560,624,624,624,624,0
20240514,202600,251249560,624,624,624,624,0
20240514,202500,251249560,624,624,624,624,0
20240514,202400,251249560,624,624,624,624,0
20240514,202300,251249560,624,624,624,624,0
20240514,202200,251249560,624,624,624,624,0
20240514,202100,251249560,624,624,624,624,0
20240514,202000,251249560,624,624,624,624,0
20240514,201900,251249560,624,624,624,624,0
20240514,201800,251249560,624,624,624,624,0
20240514,201700,251249560,624,624,624,624,0
20240514,201600,251249560,624,624,624,624,0
20240514,201500,251249560,624,624,624,624,0
20240514,201400,251249560,624,624,624,624,0
20240514,201300,251249560,624,624,624,624,0
20240514,201200,251249560,624,624,624,624,0
20240514,201100,251249560,624,624,624,624,0
20240514,201000,251249560,624,624,624,624,0
20240514,200900,251249560,624,624,624,624,0
20240514,200800,251249560,624,624,624,624,0
20240514,200700,251249560,624,624,624,624,0
20240514,200600,251249560,624,624,624,624,580
20240514,200500,251249560,624,624,624,624,0
20240514,200400,251249560,624,624,624,624,0
20240514,200300,251249560,624,624,624,624,0
20240514,200200,251249560,624,624,624,624,0
20240514,200100,251249560,624,624,624,624,0
20240514,200000,251249560,624,624,624,624,0
20240514,195900,251249560,624,624,624,624,0
20240514,195800,251249560,624,624,624,624,0
20240514,195700,251249560,624,624,624,624,0
20240514,195600,251249560,624,624,624,624,0
20240514,195500,251249560,624,624,624,624,0
20240514,195400,251249560,624,624,624,624,0
20240514,195300,251249560,624,624,624,624,0
20240514,195200,251249560,624,624,624,624,0
20240514,195100,251249560,624,624,624,624,0
20240514,195000,251249560,624,624,624,624,0
20240514,194900,251249560,624,624,624,624,0
20240514,194800,251249560,624,624,624,624,0
20240514,194700,251249560,624,624,624,624,0
20240514,194600,251249560,624,624,624,624,0
20240514,194500,251249560,624,624,624,624,0
20240514,194400,251249560,624,624,624,624,0
20240514,194300,251249560,624,624,624,624,0
20240514,194200,251249560,624,624,624,624,0
20240514,194100,251249560,624,624,624,624,0
20240514,194000,251249560,624,624,624,624,0
20240514,193900,251249560,624,624,624,624,0
20240514,193800,251249560,624,624,624,624,0
20240514,193700,251249560,624,624,624,624,0
20240514,193600,251249560,624,624,624,624,580
20240514,193500,251249560,624,624,624,624,0
20240514,193400,251249560,624,624,624,624,0
20240514,193300,251249560,624,624,624,624,0
20240514,193200,251249560,624,624,624,624,0
20240514,193100,251249560,624,624,624,624,0
20240514,193000,251249560,624,624,624,624,0
20240514,192900,251249560,624,624,624,624,0
20240514,192800,251249560,624,624,624,624,0
20240514,192700,251249560,624,624,624,624,0
20240514,192600,251249560,624,624,624,624,0
20240514,192500,251249560,624,624,624,624,0
20240514,192400,251249560,624,624,624,624,0
20240514,192300,251249560,624,624,624,624,0
20240514,192200,251249560,624,624,624,624,0
20240514,192100,251249560,624,624,624,624,0
20240514,192000,251249560,624,624,624,624,0
20240514,191900,251249560,624,624,624,624,0
20240514,191800,251249560,624,624,624,624,0
20240514,191700,251249560,624,624,624,624,0
20240514,191600,251249560,624,624,624,624,0
20240514,191500,251249560,624,624,624,624,0
20240514,191400,251249560,624,624,624,624,0
20240514,191300,251249560,624,624,624,624,0
20240514,191200,251249560,624,624,624,624,0
20240514,191100,251249560,624,624,624,624,0
20240514,191000,251249560,624,624,624,624,0
20240514,190900,251249560,624,624,624,624,0
20240514,190800,251249560,624,624,624,624,0
20240514,190700,251249560,624,624,624,624,0
20240514,190600,251249560,624,624,624,624,580
20240514,190500,251249560,624,624,624,624,0
20240514,190400,251249560,624,624,624,624,0
20240514,190300,251249560,624,624,624,624,0
20240514,190200,251249560,624,624,624,624,0
20240514,190100,251249560,624,624,624,624,0
20240514,190000,251249560,624,624,624,624,0
20240514,185900,251249560,624,624,624,624,0
20240514,185800,251249560,624,624,624,624,0
20240514,185700,251249560,624,624,624,624,0
20240514,185600,251249560,624,624,624,624,0
20240514,185500,251249560,624,624,624,624,0
20240514,185400,251249560,624,624,624,624,0
20240514,185300,251249560,624,624,624,624,0
20240514,185200,251249560,624,624,624,624,0
20240514,185100,251249560,624,624,624,624,0
20240514,185000,251249560,624,624,624,624,0
20240514,184900,251249560,624,624,624,624,0
20240514,184800,251249560,624,624,624,624,0
20240514,184700,251249560,624,624,624,624,0
20240514,184600,251249560,624,624,624,624,0
20240514,184500,251249560,624,624,624,624,0
20240514,184400,251249560,624,624,624,624,0
20240514,184300,251249560,624,624,624,624,0
20240514,184200,251249560,624,624,624,624,0
20240514,184100,251249560,624,624,624,624,0
20240514,184000,251249560,624,624,624,624,0
20240514,183900,251249560,624,624,624,624,0
20240514,183800,251249560,624,624,624,624,0
20240514,183700,251249560,624,624,624,624,0
20240514,183600,251249560,624,624,624,624,580
20240514,183500,251249560,624,624,624,624,0
20240514,183400,251249560,624,624,624,624,0
20240514,183300,251249560,624,624,624,624,0
20240514,183200,251249560,624,624,624,624,0
20240514,183100,251249560,624,624,624,624,0
20240514,183000,251249560,624,624,624,624,0
20240514,182900,251249560,624,624,624,624,0
20240514,182800,251249560,624,624,624,624,0
20240514,182700,251249560,624,624,624,624,0
20240514,182600,251249560,624,624,624,624,0
20240514,182500,251249560,624,624,624,624,0
20240514,182400,251249560,624,624,624,624,0
20240514,182300,251249560,624,624,624,624,0
20240514,182200,251249560,624,624,624,624,0
20240514,182100,251249560,624,624,624,624,0
20240514,182000,251249560,624,624,624,624,0
20240514,181900,251249560,624,624,624,624,0
20240514,181800,251249560,624,624,624,624,0
20240514,181700,251249560,624,624,624,624,0
20240514,181600,251249560,624,624,624,624,0
20240514,181500,251249560,624,624,624,624,0
20240514,181400,251249560,624,624,624,624,0
20240514,181300,251249560,624,624,624,624,0
20240514,181200,251249560,624,624,624,624,0
20240514,181100,251249560,624,624,624,624,0
20240514,181000,251249560,624,624,624,624,0
20240514,180900,251249560,624,624,624,624,0
20240514,180800,251249560,624,624,624,624,0
20240514,180700,251249560,624,624,624,624,0
20240514,180600,251249560,624,624,624,624,580
20240514,180500,251249560,624,624,624,624,0
20240514,180400,251249560,624,624,624,624,0
20240514,180300,251249560,624,624,624,624,0
20240514,180200,251249560,624,624,624,624,0
20240514,180100,251249560,624,624,624,624,0
20240514,180000,251249560,624,624,624,624,0
20240514,175900,251249560,624,624,624,624,0
20240514,175800,251249560,624,624,624,624,0
20240514,175700,251249560,624,624,624,624,0
20240514,175600,251249560,624,624,624,624,0
20240514,175500,251249560,624,624,624,624,0
20240514,175400,251249560,624,624,624,624,0
20240514,175300,251249560,624,624,624,624,0
20240514,175200,251249560,624,624,624,624,0
20240514,175100,251249560,624,624,624,624,0
20240514,175000,251249560,624,624,624,624,0
20240514,174900,251249560,624,624,624,624,0
20240514,174800,251249560,624,624,624,624,0
20240514,174700,251249560,624,624,624,624,0
20240514,174600,251249560,624,624,624,624,0
20240514,174500,251249560,624,624,624,624,0
20240514,174400,251249560,624,624,624,624,0
20240514,174300,251249560,624,624,624,624,0
20240514,174200,251249560,624,624,624,624,0
20240514,174100,251249560,624,624,624,624,0
20240514,174000,251249560,624,624,624,624,0
20240514,173900,251249560,624,624,624,624,0
20240514,173800,251249560,624,624,624,624,0
20240514,173700,251249560,624,624,624,624,0
20240514,173600,251249560,624,624,624,624,580
20240514,173500,251249560,624,624,624,624,0
20240514,173400,251249560,624,624,624,624,0
20240514,173300,251249560,624,624,624,624,0
20240514,173200,251249560,624,624,624,624,0
20240514,173100,251249560,624,624,624,624,0
20240514,173000,251249560,624,624,624,624,0
20240514,172900,251249560,624,624,624,624,0
20240514,172800,251249560,624,624,624,624,0
20240514,172700,251249560,624,624,624,624,0
20240514,172600,251249560,624,624,624,624,0
20240514,172500,251249560,624,624,624,624,0
20240514,172400,251249560,624,624,624,624,0
20240514,172300,251249560,624,624,624,624,0
20240514,172200,251249560,624,624,624,624,0
20240514,172100,251249560,624,624,624,624,0
20240514,172000,251249560,624,624,624,624,0
20240514,171900,251249560,624,624,624,624,0
20240514,171800,251249560,624,624,624,624,0
20240514,171700,251249560,624,624,624,624,0
20240514,171600,251249560,624,624,624,624,0
20240514,171500,251249560,624,624,624,624,0
20240514,171400,251249560,624,624,624,624,0
20240514,171300,251249560,624,624,624,624,0
20240514,171200,251249560,624,624,624,624,0
20240514,171100,251249560,624,624,624,624,0
20240514,171000,251249560,624,624,624,624,0
20240514,170900,251249560,624,624,624,624,0
20240514,170800,251249560,624,624,624,624,0
20240514,170700,251249560,624,624,624,624,0
20240514,170600,251249560,624,624,624,624,580
20240514,170500,251249560,624,624,624,624,0
20240514,170400,251249560,624,624,624,624,0
20240514,170300,251249560,624,624,624,624,0
20240514,170200,251249560,624,624,624,624,0
20240514,170100,251249560,624,624,624,624,0
20240514,170000,251249560,624,624,624,624,0
20240514,165900,251249560,624,624,624,624,0
20240514,165800,251249560,624,624,624,624,0
20240514,165700,251249560,624,624,624,624,0
20240514,165600,251249560,624,624,624,624,0
20240514,165500,251249560,624,624,624,624,0
20240514,165400,251249560,624,624,624,624,0
20240514,165300,251249560,624,624,624,624,0
20240514,165200,251249560,624,624,624,624,0
20240514,165100,251249560,624,624,624,624,0
20240514,165000,251249560,624,624,624,624,0
20240514,164900,251249560,624,624,624,624,0
20240514,164800,251249560,624,624,624,624,0
20240514,164700,251249560,624,624,624,624,0
20240514,164600,251249560,624,624,624,624,0
20240514,164500,251249560,624,624,624,624,0
20240514,164400,251249560,624,624,624,624,0
20240514,164300,251249560,624,624,624,624,0
20240514,164200,251249560,624,624,624,624,0
20240514,164100,251249560,624,624,624,624,0
20240514,164000,251249560,624,624,624,624,0
20240514,163900,251249560,624,624,624,624,0
20240514,163800,251249560,624,624,624,624,0
20240514,163700,251249560,624,624,624,624,0
20240514,163600,251249560,624,624,624,624,580
20240514,163500,251249560,624,624,624,624,0
20240514,163400,251249560,624,624,624,624,0
20240514,163300,251249560,624,624,624,624,0
20240514,163200,251249560,624,624,624,624,0
20240514,163100,251249560,624,624,624,624,0
20240514,163000,251249560,624,624,624,624,0
20240514,162900,251249560,624,624,624,624,0
20240514,162800,251249560,624,624,624,624,0
20240514,162700,251249560,624,624,624,624,0
20240514,162600,251249560,624,624,624,624,0
20240514,162500,251249560,624,624,624,624,0
20240514,162400,251249560,624,624,624,624,0
20240514,162300,251249560,624,624,624,624,0
20240514,162200,251249560,624,624,624,624,0
20240514,162100,251249560,624,624,624,624,0
20240514,162000,251249560,624,624,624,624,0
20240514,161900,251249560,624,624,624,624,0
20240514,161800,251249560,624,624,624,624,0
20240514,161700,251249560,624,624,624,624,0
20240514,161600,251249560,624,624,624,624,0
20240514,161500,251249560,624,624,624,624,0
20240514,161400,251249560,624,624,624,624,0
20240514,161300,251249560,624,624,624,624,0
20240514,161200,251249560,624,624,624,624,0
20240514,161100,251249560,624,624,624,624,0
20240514,161000,251249560,624,624,624,624,0
20240514,160900,251249560,624,624,624,624,0
20240514,160800,251249560,624,624,624,624,0
20240514,160700,251249560,624,624,624,624,0
20240514,160600,251249560,624,624,624,624,580
20240514,160500,251249560,624,624,624,624,0
20240514,160400,251249560,624,624,624,624,0
20240514,160300,251249560,624,624,624,624,0
20240514,160200,251249560,624,624,624,624,0
20240514,160100,251249560,624,624,624,624,0
20240514,160000,251249560,624,624,624,624,0
20240514,155900,251249560,624,624,624,624,0
20240514,155800,251249560,624,624,624,624,0
20240514,155700,251249560,624,624,624,624,0
20240514,155600,251249560,624,624,624,624,0
20240514,155500,251249560,624,624,624,624,0
20240514,155400,251249560,624,624,624,624,0
20240514,155300,251249560,624,624,624,624,0
20240514,155200,251249560,624,624,624,624,0
20240514,155100,251249560,624,624,624,624,0
20240514,155000,251249560,624,624,624,624,0
20240514,154900,251249560,624,624,624,624,0
20240514,154800,251249560,624,624,624,624,0
20240514,154700,251249560,624,624,624,624,0
20240514,154600,251249560,624,624,624,624,0
20240514,154500,251249560,624,624,624,624,0
20240514,154400,251249560,624,624,624,624,0
20240514,154300,251249560,624,624,624,624,0
20240514,154200,251249560,624,624,624,624,0
20240514,154100,251249560,624,624,624,624,0
20240514,154000,251249560,624,624,624,624,0
20240514,153900,251249560,624,624,624,624,0
20240514,153800,251249560,624,624,624,624,0
20240514,153700,251249560,624,624,624,624,0
20240514,153600,251249560,624,624,624,624,580
20240514,153500,251249560,624,624,624,624,0
20240514,153400,251249560,624,624,624,624,0
20240514,153300,251249560,624,624,624,624,0
20240514,153200,251249560,624,624,624,624,0
20240514,153100,251249560,624,624,624,624,0
20240514,153000,251249560,624,624,624,624,580
20240514,152900,250887640,625,625,625,625,0
20240514,152800,250887640,625,625,625,625,0
20240514,152700,250887640,625,625,625,625,0
20240514,152600,250887640,625,625,625,625,0
20240514,152500,250887640,625,625,625,625,0
20240514,152400,250887640,625,625,625,625,0
20240514,152300,250887640,625,625,625,625,0
20240514,152200,250887640,625,625,625,625,0
20240514,152100,250887640,625,625,625,625,0
20240514,152000,250887640,625,625,625,625,0
20240514,151900,250887640,625,622,625,622,1871
20240514,151800,249723870,624,624,624,624,0
20240514,151700,249723870,624,624,624,624,0
20240514,151600,249723870,624,624,624,624,0
20240514,151500,249723870,624,624,624,624,0
20240514,151400,249723870,624,624,624,624,1
20240514,151300,249723246,622,622,622,622,0
20240514,151200,249723246,622,622,622,622,1600
20240514,151100,248728046,625,625,625,625,0
20240514,151000,248728046,625,625,625,625,0
20240514,150900,248728046,625,625,625,625,0
20240514,150800,248728046,625,625,625,625,1000
20240514,150700,248103046,625,625,625,625,0
20240514,150600,248103046,625,624,625,624,480
20240514,150500,247803525,625,624,625,624,4522
20240514,150400,244981796,624,624,624,624,130
20240514,150300,244900676,624,624,624,624,0
20240514,150200,244900676,624,624,624,624,0
20240514,150100,244900676,624,624,624,624,125
20240514,150000,244822676,622,622,622,622,0
20240514,145900,244822676,622,622,622,622,0
20240514,145800,244822676,622,622,622,622,2125
20240514,145700,243500926,625,625,625,625,0
20240514,145600,243500926,625,625,625,625,0
20240514,145500,243500926,625,625,625,625,10
20240514,145400,243494676,625,625,625,625,0
20240514,145300,243494676,625,625,625,625,0
20240514,145200,243494676,625,625,625,625,0
20240514,145100,243494676,625,625,625,625,0
20240514,145000,243494676,625,625,625,625,0
20240514,144900,243494676,625,625,625,625,0
20240514,144800,243494676,625,625,625,625,0
20240514,144700,243494676,625,623,625,623,920
20240514,144600,242921498,623,623,623,623,0
20240514,144500,242921498,623,623,623,623,0
20240514,144400,242921498,623,623,623,623,0
20240514,144300,242921498,623,623,623,623,0
20240514,144200,242921498,623,623,623,623,0
20240514,144100,242921498,623,623,623,623,0
20240514,144000,242921498,623,623,623,623,1000
20240514,143900,242298498,625,625,625,625,0
20240514,143800,242298498,625,625,625,625,202
20240514,143700,242172248,625,625,625,625,0
20240514,143600,242172248,625,625,625,625,0
20240514,143500,242172248,625,625,625,625,0
20240514,143400,242172248,625,625,625,625,0
20240514,143300,242172248,625,625,625,625,0
20240514,143200,242172248,625,625,625,625,0
20240514,143100,242172248,625,625,625,625,20
20240514,143000,242159748,624,624,624,624,0
20240514,142900,242159748,624,624,626,624,730
20240514,142800,241704186,624,624,624,624,0
20240514,142700,241704186,624,624,624,624,0
20240514,142600,241704186,624,624,624,624,0
20240514,142500,241704186,624,624,624,624,0
20240514,142400,241704186,624,623,624,623,50
20240514,142300,241673028,625,625,625,625,0
20240514,142200,241673028,625,625,625,625,0
20240514,142100,241673028,625,625,625,625,5
20240514,142000,241669903,621,621,621,621,332
20240514,141900,241463731,621,621,621,621,47
20240514,141800,241434544,621,621,621,621,30
20240514,141700,241415914,625,625,625,625,0
20240514,141600,241415914,625,625,625,625,0
20240514,141500,241415914,625,625,625,625,0
20240514,141400,241415914,625,625,625,625,0
20240514,141300,241415914,625,625,625,625,0
20240514,141200,241415914,625,625,625,625,10
20240514,141100,241409664,623,623,623,623,0
20240514,141000,241409664,623,623,623,623,0
20240514,140900,241409664,623,623,623,623,106
20240514,140800,241343626,623,623,623,623,0
20240514,140700,241343626,623,623,623,623,10
20240514,140600,241337396,620,621,621,620,14200
20240514,140500,232526812,626,626,626,626,0
20240514,140400,232526812,626,625,626,622,4064
20240514,140300,229992475,625,624,625,624,180
20240514,140200,229880145,623,625,625,623,2096
20240514,140100,228574145,625,625,625,625,110
20240514,140000,228505395,625,625,625,625,100
20240514,135900,228442895,625,624,625,624,626
20240514,135800,228052207,624,624,624,624,185
20240514,135700,227936767,624,624,624,624,1
20240514,135600,227936143,623,623,623,623,5
20240514,135500,227933028,624,624,624,624,0
20240514,135400,227933028,624,624,624,624,1
20240514,135300,227932404,622,622,622,622,0
20240514,135200,227932404,622,622,622,622,0
20240514,135100,227932404,622,621,622,621,2365
20240514,135000,226463439,622,622,622,622,0
20240514,134900,226463439,622,622,622,622,0
20240514,134800,226463439,622,622,622,622,0
20240514,134700,226463439,622,622,622,622,2
20240514,134600,226462195,622,622,622,622,6
20240514,134500,226458463,626,626,626,626,0
20240514,134400,226458463,626,626,626,626,0
20240514,134300,226458463,626,626,626,626,0
20240514,134200,226458463,626,626,626,626,0
20240514,134100,226458463,626,626,626,626,0
20240514,134000,226458463,626,626,626,626,0
20240514,133900,226458463,626,626,626,626,0
20240514,133800,226458463,626,626,626,626,0
20240514,133700,226458463,626,624,626,624,55
20240514,133600,226424110,624,624,624,624,0
20240514,133500,226424110,624,624,624,624,0
20240514,133400,226424110,624,621,624,621,2
20240514,133300,226422865,621,621,621,621,1
20240514,133200,226422244,621,621,621,621,0
20240514,133100,226422244,621,621,621,621,11
20240514,133000,226415413,621,621,621,621,0
20240514,132900,226415413,621,621,621,621,0
20240514,132800,226415413,621,621,621,621,0
20240514,132700,226415413,621,621,621,621,0
20240514,132600,226415413,621,621,621,621,0
20240514,132500,226415413,621,621,621,621,0
20240514,132400,226415413,621,621,621,621,1
20240514,132300,226414792,621,621,621,621,0
20240514,132200,226414792,621,621,621,621,1
20240514,132100,226414171,621,621,621,621,60
20240514,132000,226376911,621,621,621,621,0
20240514,131900,226376911,621,621,621,621,0
20240514,131800,226376911,621,621,621,621,0
20240514,131700,226376911,621,621,621,621,0
20240514,131600,226376911,621,621,621,621,504
20240514,131500,226063927,621,621,621,621,198
20240514,131400,225940969,621,621,621,621,1812
20240514,131300,224815717,621,621,621,621,5000
20240514,131200,221710717,620,620,620,620,0
20240514,131100,221710717,620,620,620,620,0
20240514,131000,221710717,620,620,620,620,2000
20240514,130900,220470717,622,622,622,622,1
20240514,130800,220470095,623,623,623,623,0
20240514,130700,220470095,623,623,623,623,0
20240514,130600,220470095,623,623,623,623,0
20240514,130500,220470095,623,623,623,623,0
20240514,130400,220470095,623,623,623,623,1
20240514,130300,220469472,620,620,620,620,0
20240514,130200,220469472,620,621,621,620,30
20240514,130100,220450862,625,625,625,625,0
20240514,130000,220450862,625,625,625,625,0
20240514,125900,220450862,625,625,625,625,0
20240514,125800,220450862,625,625,625,625,0
20240514,125700,220450862,625,625,625,625,0
20240514,125600,220450862,625,625,625,625,0
20240514,125500,220450862,625,625,625,625,0
20240514,125400,220450862,625,620,625,619,4118
20240514,125300,217897703,621,621,621,621,589
20240514,125200,217531934,621,622,622,621,544
20240514,125100,217194087,621,621,621,621,0
20240514,125000,217194087,621,621,621,621,0
20240514,124900,217194087,621,621,621,621,0
20240514,124800,217194087,621,621,621,621,0
20240514,124700,217194087,621,621,621,621,0
20240514,124600,217194087,621,621,621,621,0
20240514,124500,217194087,621,621,621,621,0
20240514,124400,217194087,621,621,621,621,0
20240514,124300,217194087,621,621,621,621,0
20240514,124200,217194087,621,621,621,621,0
20240514,124100,217194087,621,621,621,621,0
20240514,124000,217194087,621,622,622,621,528
20240514,123900,216866165,623,624,624,623,1667
20240514,123800,215827621,623,623,623,623,0
20240514,123700,215827621,623,623,623,623,1
20240514,123600,215826998,623,623,623,623,50
20240514,123500,215795848,623,623,623,623,0
20240514,123400,215795848,623,623,623,623,0
20240514,123300,215795848,623,623,623,623,0
20240514,123200,215795848,623,623,623,623,0
20240514,123100,215795848,623,623,623,623,5
20240514,123000,215792733,627,627,627,627,0
20240514,122900,215792733,627,623,627,623,101
20240514,122800,215729806,622,623,623,622,11805
20240514,122700,208375610,624,624,624,624,10894
20240514,122600,201577754,625,626,626,625,14200
20240514,122500,192700553,626,626,626,626,54
20240514,122400,192666749,627,627,627,627,0
20240514,122300,192666749,627,627,627,627,0
20240514,122200,192666749,627,627,627,627,0
20240514,122100,192666749,627,627,627,627,0
20240514,122000,192666749,627,627,627,627,3
20240514,121900,192664868,627,627,627,627,200
20240514,121800,192539468,629,629,629,629,0
20240514,121700,192539468,629,629,629,629,0
20240514,121600,192539468,629,629,629,629,0
20240514,121500,192539468,629,629,629,629,0
20240514,121400,192539468,629,629,629,629,1
20240514,121300,192538839,627,628,628,627,5582
20240514,121200,189033346,628,628,629,628,4174
20240514,121100,186408321,629,629,629,629,1
20240514,121000,186407692,628,627,628,627,2097
20240514,120900,185092773,627,627,627,627,3
20240514,120800,185090892,627,627,627,627,0
20240514,120700,185090892,627,628,628,627,33
20240514,120600,185070188,629,629,629,629,4
20240514,120500,185067672,628,628,628,628,10
20240514,120400,185061392,630,630,630,630,0
20240514,120300,185061392,630,630,630,630,0
20240514,120200,185061392,630,630,630,630,0
20240514,120100,185061392,630,630,630,630,0
20240514,120000,185061392,630,630,630,630,0
20240514,115900,185061392,630,630,630,630,4
20240514,115800,185058872,627,627,627,627,0
20240514,115700,185058872,627,627,627,627,0
20240514,115600,185058872,627,630,630,627,1245
20240514,115500,184275093,632,632,632,632,0
20240514,115400,184275093,632,632,632,632,0
20240514,115300,184275093,632,632,632,632,0
20240514,115200,184275093,632,632,632,632,0
20240514,115100,184275093,632,632,632,632,0
20240514,115000,184275093,632,630,632,630,2
20240514,114900,184273831,630,630,630,630,4
20240514,114800,184271311,631,632,632,630,35
20240514,114700,184249249,629,630,630,629,27
20240514,114600,184232259,630,630,630,630,0
20240514,114500,184232259,630,630,630,630,0
20240514,114400,184232259,630,630,630,630,0
20240514,114300,184232259,630,630,630,630,0
20240514,114200,184232259,630,630,630,630,0
20240514,114100,184232259,630,630,630,630,0
20240514,114000,184232259,630,630,630,630,0
20240514,113900,184232259,630,631,631,630,337
20240514,113800,184019640,633,633,633,633,0
20240514,113700,184019640,633,633,633,633,126
20240514,113600,183939882,632,632,632,632,4
20240514,113500,183937354,633,633,633,632,40
20240514,113400,183912050,630,632,632,630,10018
20240514,113300,177600630,633,633,633,633,81
20240514,113200,177549357,632,633,633,632,27
20240514,113100,177532285,633,632,633,632,6706
20240514,113000,173294061,630,631,631,630,238
20240514,112900,173144117,630,630,630,630,636
20240514,112800,172743437,630,630,632,630,1027
20240514,112700,172096421,630,632,632,630,77
20240514,112600,172047797,632,632,632,632,0
20240514,112500,172047797,632,632,632,632,0
20240514,112400,172047797,632,632,632,632,0
20240514,112300,172047797,632,632,632,632,0
20240514,112200,172047797,632,632,632,632,1226
20240514,112100,171272965,632,632,632,632,0
20240514,112000,171272965,632,632,632,632,0
20240514,111900,171272965,632,632,632,632,0
20240514,111800,171272965,632,632,632,632,200
20240514,111700,171146565,632,632,632,632,1
20240514,111600,171145933,630,630,630,630,0
20240514,111500,171145933,630,630,630,630,1590
20240514,111400,170144233,630,630,630,630,0
20240514,111300,170144233,630,630,630,630,36
20240514,111200,170121553,630,630,630,630,0
20240514,111100,170121553,630,630,630,630,0
20240514,111000,170121553,630,630,630,630,0
20240514,110900,170121553,630,630,630,630,0
20240514,110800,170121553,630,630,630,630,17
20240514,110700,170110843,632,632,632,632,0
20240514,110600,170110843,632,632,632,632,0
20240514,110500,170110843,632,632,632,632,0
20240514,110400,170110843,632,631,632,631,5950
20240514,110300,166356391,632,632,632,632,0
20240514,110200,166356391,632,632,632,632,0
20240514,110100,166356391,632,632,632,632,0
20240514,110000,166356391,632,632,632,632,1
20240514,105900,166355759,631,629,631,629,5000
20240514,105800,163200762,631,631,631,631,5000
20240514,105700,160045762,631,631,631,631,0
20240514,105600,160045762,631,631,631,631,0
20240514,105500,160045762,631,631,631,631,937
20240514,105400,159454515,631,631,631,631,0
20240514,105300,159454515,631,631,631,631,0
20240514,105200,159454515,631,626,631,626,496
20240514,105100,159143520,627,626,627,626,47
20240514,105000,159114066,627,627,627,627,22386
20240514,104900,145078044,631,630,631,629,1110
20240514,104800,144379734,631,632,632,631,12858
20240514,104700,136262078,632,632,632,632,2
20240514,104600,136260814,632,632,632,632,10
20240514,104500,136254494,630,629,632,629,20192
20240514,104400,123516936,630,630,630,630,0
20240514,104300,123516936,630,627,630,627,6605
20240514,104200,119362331,627,627,627,627,0
20240514,104100,119362331,627,627,627,627,0
20240514,104000,119362331,627,627,627,627,0
20240514,103900,119362331,627,627,627,627,20602
20240514,103800,106444877,627,624,627,624,245
20240514,103700,106291994,624,624,624,624,1569
20240514,103600,105312938,627,627,627,627,0
20240514,103500,105312938,627,627,627,627,0
20240514,103400,105312938,627,625,627,625,11
20240514,103300,105306043,625,625,625,625,0
20240514,103200,105306043,625,625,625,625,0
20240514,103100,105306043,625,625,625,625,893
20240514,103000,104747918,628,628,628,628,0
20240514,102900,104747918,628,628,628,628,0
20240514,102800,104747918,628,628,628,628,0
20240514,102700,104747918,628,628,628,628,0
20240514,102600,104747918,628,628,628,628,0
20240514,102500,104747918,628,628,628,628,0
20240514,102400,104747918,628,628,628,628,0
20240514,102300,104747918,628,628,628,628,0
20240514,102200,104747918,628,628,628,628,0
20240514,102100,104747918,628,628,628,628,0
20240514,102000,104747918,628,627,628,627,10
20240514,101900,104741640,627,627,627,627,0
20240514,101800,104741640,627,627,627,627,6135
20240514,101700,100894995,627,627,627,627,10
20240514,101600,100888725,624,627,627,624,135
20240514,101500,100804455,626,625,626,625,1573
20240514,101400,99819979,623,623,623,623,200
20240514,101300,99695379,625,625,625,625,0
20240514,101200,99695379,625,625,625,625,0
20240514,101100,99695379,625,623,625,623,1398
20240514,101000,98823629,622,622,622,622,0
20240514,100900,98823629,622,622,622,622,0
20240514,100800,98823629,622,622,622,622,100
20240514,100700,98761429,622,622,622,622,0
20240514,100600,98761429,622,622,622,622,1750
20240514,100500,97672929,622,626,626,622,1666
20240514,100400,96634677,626,626,626,626,0
20240514,100300,96634677,626,625,626,625,1131
20240514,100200,95927667,626,625,626,625,796
20240514,100100,95430157,625,621,625,621,1706
20240514,100000,94363931,625,621,625,621,2
20240514,095900,94362685,621,621,621,621,80
20240514,095800,94313005,625,625,625,625,4
20240514,095700,94310505,625,625,625,625,1
20240514,095600,94309880,625,625,625,625,5
20240514,095500,94306755,626,626,626,626,0
20240514,095400,94306755,626,626,626,626,0
20240514,095300,94306755,626,627,627,626,4
20240514,095200,94304249,625,624,625,624,955
20240514,095100,93707874,624,625,625,624,2150
20240514,095000,92364674,624,620,624,620,1946
20240514,094900,91150826,620,621,621,620,5480
20240514,094800,87753224,624,624,624,624,1400
20240514,094700,86879624,623,623,623,623,1700
20240514,094600,85820524,619,619,620,619,6302
20240514,094500,81919584,619,622,622,619,1436
20240514,094400,81029267,622,622,622,622,0
20240514,094300,81029267,622,622,622,622,1
20240514,094200,81028645,626,626,626,626,0
20240514,094100,81028645,626,626,626,626,2
20240514,094000,81027393,625,625,625,625,4800
20240514,093900,78027393,627,627,627,627,10
20240514,093800,78021123,628,628,628,628,0
20240514,093700,78021123,628,628,628,628,1
20240514,093600,78020495,625,627,629,625,22538
20240514,093500,63909902,630,630,630,630,0
20240514,093400,63909902,630,630,630,630,476
20240514,093300,63610022,631,631,631,631,0
20240514,093200,63610022,631,628,631,627,584
20240514,093100,63243277,631,631,631,631,0
20240514,093000,63243277,631,631,631,631,100
20240514,092900,63180177,631,631,631,628,468
20240514,092800,62886195,631,631,631,630,1315
20240514,092700,62056789,631,631,631,629,752
20240514,092600,61583757,631,631,631,631,0
20240514,092500,61583757,631,631,631,631,0
20240514,092400,61583757,631,628,631,628,2072
20240514,092300,60282535,628,628,628,628,300
20240514,092200,60094135,631,631,631,631,2001
20240514,092100,58831504,628,629,631,628,1963
20240514,092000,57598451,632,632,632,632,0
20240514,091900,57598451,632,632,632,632,0
20240514,091800,57598451,632,631,633,631,4
20240514,091700,57595923,627,630,632,627,11104
20240514,091600,50602195,634,635,635,632,3592
20240514,091500,48325476,633,631,635,630,14889
20240514,091400,38915344,630,628,630,628,2878
20240514,091300,37104205,630,627,630,627,15508
20240514,091200,27355046,627,626,627,626,1100
20240514,091100,26665846,628,622,628,620,15179
20240514,091000,17187703,621,621,621,621,3561
20240514,090900,14976322,623,621,623,621,6154
20240514,090800,11153505,621,621,621,621,10
20240514,090700,11147295,615,615,615,615,0
20240514,090600,11147295,615,616,616,615,3721
20240514,090500,8856125,616,616,616,616,300
20240514,090400,8671325,622,623,623,622,102
20240514,090300,8607879,613,623,626,613,4139
20240514,090200,6033064,624,620,624,617,1602
20240514,090100,5041013,620,628,628,620,240
20240514,090000,4891811,625,628,628,619,7802