stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,213300,1128267890,1381,1381,1381,1381,19513
20240513,213200,1128267890,1381,1381,1381,1381,0
20240513,213100,1128267890,1381,1381,1381,1381,0
20240513,213000,1128267890,1381,1381,1381,1381,0
20240513,212900,1128267890,1381,1381,1381,1381,0
20240513,212800,1128267890,1381,1381,1381,1381,0
20240513,212700,1128267890,1381,1381,1381,1381,0
20240513,212600,1128267890,1381,1381,1381,1381,0
20240513,212500,1128267890,1381,1381,1381,1381,0
20240513,212400,1128267890,1381,1381,1381,1381,0
20240513,212300,1128267890,1381,1381,1381,1381,0
20240513,212200,1128267890,1381,1381,1381,1381,0
20240513,212100,1128267890,1381,1381,1381,1381,0
20240513,212000,1128267890,1381,1381,1381,1381,0
20240513,211900,1128267890,1381,1381,1381,1381,0
20240513,211800,1128267890,1381,1381,1381,1381,0
20240513,211700,1128267890,1381,1381,1381,1381,0
20240513,211600,1128267890,1381,1381,1381,1381,0
20240513,211500,1128267890,1381,1381,1381,1381,0
20240513,211400,1128267890,1381,1381,1381,1381,0
20240513,211300,1128267890,1381,1381,1381,1381,0
20240513,211200,1128267890,1381,1381,1381,1381,0
20240513,211100,1128267890,1381,1381,1381,1381,0
20240513,211000,1128267890,1381,1381,1381,1381,0
20240513,210900,1128267890,1381,1381,1381,1381,0
20240513,210800,1128267890,1381,1381,1381,1381,0
20240513,210700,1128267890,1381,1381,1381,1381,0
20240513,210600,1128267890,1381,1381,1381,1381,0
20240513,210500,1128267890,1381,1381,1381,1381,0
20240513,210400,1128267890,1381,1381,1381,1381,0
20240513,210300,1128267890,1381,1381,1381,1381,19513
20240513,210200,1128267890,1381,1381,1381,1381,0
20240513,210100,1128267890,1381,1381,1381,1381,0
20240513,210000,1128267890,1381,1381,1381,1381,0
20240513,205900,1128267890,1381,1381,1381,1381,0
20240513,205800,1128267890,1381,1381,1381,1381,0
20240513,205700,1128267890,1381,1381,1381,1381,0
20240513,205600,1128267890,1381,1381,1381,1381,0
20240513,205500,1128267890,1381,1381,1381,1381,0
20240513,205400,1128267890,1381,1381,1381,1381,0
20240513,205300,1128267890,1381,1381,1381,1381,0
20240513,205200,1128267890,1381,1381,1381,1381,0
20240513,205100,1128267890,1381,1381,1381,1381,0
20240513,205000,1128267890,1381,1381,1381,1381,0
20240513,204900,1128267890,1381,1381,1381,1381,0
20240513,204800,1128267890,1381,1381,1381,1381,0
20240513,204700,1128267890,1381,1381,1381,1381,0
20240513,204600,1128267890,1381,1381,1381,1381,0
20240513,204500,1128267890,1381,1381,1381,1381,0
20240513,204400,1128267890,1381,1381,1381,1381,0
20240513,204300,1128267890,1381,1381,1381,1381,0
20240513,204200,1128267890,1381,1381,1381,1381,0
20240513,204100,1128267890,1381,1381,1381,1381,0
20240513,204000,1128267890,1381,1381,1381,1381,0
20240513,203900,1128267890,1381,1381,1381,1381,0
20240513,203800,1128267890,1381,1381,1381,1381,0
20240513,203700,1128267890,1381,1381,1381,1381,0
20240513,203600,1128267890,1381,1381,1381,1381,0
20240513,203500,1128267890,1381,1381,1381,1381,0
20240513,203400,1128267890,1381,1381,1381,1381,0
20240513,203300,1128267890,1381,1381,1381,1381,19513
20240513,203200,1128267890,1381,1381,1381,1381,0
20240513,203100,1128267890,1381,1381,1381,1381,0
20240513,203000,1128267890,1381,1381,1381,1381,0
20240513,202900,1128267890,1381,1381,1381,1381,0
20240513,202800,1128267890,1381,1381,1381,1381,0
20240513,202700,1128267890,1381,1381,1381,1381,0
20240513,202600,1128267890,1381,1381,1381,1381,0
20240513,202500,1128267890,1381,1381,1381,1381,0
20240513,202400,1128267890,1381,1381,1381,1381,0
20240513,202300,1128267890,1381,1381,1381,1381,0
20240513,202200,1128267890,1381,1381,1381,1381,0
20240513,202100,1128267890,1381,1381,1381,1381,0
20240513,202000,1128267890,1381,1381,1381,1381,0
20240513,201900,1128267890,1381,1381,1381,1381,0
20240513,201800,1128267890,1381,1381,1381,1381,0
20240513,201700,1128267890,1381,1381,1381,1381,0
20240513,201600,1128267890,1381,1381,1381,1381,0
20240513,201500,1128267890,1381,1381,1381,1381,0
20240513,201400,1128267890,1381,1381,1381,1381,0
20240513,201300,1128267890,1381,1381,1381,1381,0
20240513,201200,1128267890,1381,1381,1381,1381,0
20240513,201100,1128267890,1381,1381,1381,1381,0
20240513,201000,1128267890,1381,1381,1381,1381,0
20240513,200900,1128267890,1381,1381,1381,1381,0
20240513,200800,1128267890,1381,1381,1381,1381,0
20240513,200700,1128267890,1381,1381,1381,1381,0
20240513,200600,1128267890,1381,1381,1381,1381,0
20240513,200500,1128267890,1381,1381,1381,1381,0
20240513,200400,1128267890,1381,1381,1381,1381,0
20240513,200300,1128267890,1381,1381,1381,1381,19513
20240513,200200,1128267890,1381,1381,1381,1381,0
20240513,200100,1128267890,1381,1381,1381,1381,0
20240513,200000,1128267890,1381,1381,1381,1381,0
20240513,195900,1128267890,1381,1381,1381,1381,0
20240513,195800,1128267890,1381,1381,1381,1381,0
20240513,195700,1128267890,1381,1381,1381,1381,0
20240513,195600,1128267890,1381,1381,1381,1381,0
20240513,195500,1128267890,1381,1381,1381,1381,0
20240513,195400,1128267890,1381,1381,1381,1381,0
20240513,195300,1128267890,1381,1381,1381,1381,0
20240513,195200,1128267890,1381,1381,1381,1381,0
20240513,195100,1128267890,1381,1381,1381,1381,0
20240513,195000,1128267890,1381,1381,1381,1381,0
20240513,194900,1128267890,1381,1381,1381,1381,0
20240513,194800,1128267890,1381,1381,1381,1381,0
20240513,194700,1128267890,1381,1381,1381,1381,0
20240513,194600,1128267890,1381,1381,1381,1381,0
20240513,194500,1128267890,1381,1381,1381,1381,0
20240513,194400,1128267890,1381,1381,1381,1381,0
20240513,194300,1128267890,1381,1381,1381,1381,0
20240513,194200,1128267890,1381,1381,1381,1381,0
20240513,194100,1128267890,1381,1381,1381,1381,0
20240513,194000,1128267890,1381,1381,1381,1381,0
20240513,193900,1128267890,1381,1381,1381,1381,0
20240513,193800,1128267890,1381,1381,1381,1381,0
20240513,193700,1128267890,1381,1381,1381,1381,0
20240513,193600,1128267890,1381,1381,1381,1381,0
20240513,193500,1128267890,1381,1381,1381,1381,0
20240513,193400,1128267890,1381,1381,1381,1381,0
20240513,193300,1128267890,1381,1381,1381,1381,19513
20240513,193200,1128267890,1381,1381,1381,1381,0
20240513,193100,1128267890,1381,1381,1381,1381,0
20240513,193000,1128267890,1381,1381,1381,1381,0
20240513,192900,1128267890,1381,1381,1381,1381,0
20240513,192800,1128267890,1381,1381,1381,1381,0
20240513,192700,1128267890,1381,1381,1381,1381,0
20240513,192600,1128267890,1381,1381,1381,1381,0
20240513,192500,1128267890,1381,1381,1381,1381,0
20240513,192400,1128267890,1381,1381,1381,1381,0
20240513,192300,1128267890,1381,1381,1381,1381,0
20240513,192200,1128267890,1381,1381,1381,1381,0
20240513,192100,1128267890,1381,1381,1381,1381,0
20240513,192000,1128267890,1381,1381,1381,1381,0
20240513,191900,1128267890,1381,1381,1381,1381,0
20240513,191800,1128267890,1381,1381,1381,1381,0
20240513,191700,1128267890,1381,1381,1381,1381,0
20240513,191600,1128267890,1381,1381,1381,1381,0
20240513,191500,1128267890,1381,1381,1381,1381,0
20240513,191400,1128267890,1381,1381,1381,1381,0
20240513,191300,1128267890,1381,1381,1381,1381,0
20240513,191200,1128267890,1381,1381,1381,1381,0
20240513,191100,1128267890,1381,1381,1381,1381,0
20240513,191000,1128267890,1381,1381,1381,1381,0
20240513,190900,1128267890,1381,1381,1381,1381,0
20240513,190800,1128267890,1381,1381,1381,1381,0
20240513,190700,1128267890,1381,1381,1381,1381,0
20240513,190600,1128267890,1381,1381,1381,1381,0
20240513,190500,1128267890,1381,1381,1381,1381,0
20240513,190400,1128267890,1381,1381,1381,1381,0
20240513,190300,1128267890,1381,1381,1381,1381,19513
20240513,190200,1128267890,1381,1381,1381,1381,0
20240513,190100,1128267890,1381,1381,1381,1381,0
20240513,190000,1128267890,1381,1381,1381,1381,0
20240513,185900,1128267890,1381,1381,1381,1381,0
20240513,185800,1128267890,1381,1381,1381,1381,0
20240513,185700,1128267890,1381,1381,1381,1381,0
20240513,185600,1128267890,1381,1381,1381,1381,0
20240513,185500,1128267890,1381,1381,1381,1381,0
20240513,185400,1128267890,1381,1381,1381,1381,0
20240513,185300,1128267890,1381,1381,1381,1381,0
20240513,185200,1128267890,1381,1381,1381,1381,0
20240513,185100,1128267890,1381,1381,1381,1381,0
20240513,185000,1128267890,1381,1381,1381,1381,0
20240513,184900,1128267890,1381,1381,1381,1381,0
20240513,184800,1128267890,1381,1381,1381,1381,0
20240513,184700,1128267890,1381,1381,1381,1381,0
20240513,184600,1128267890,1381,1381,1381,1381,0
20240513,184500,1128267890,1381,1381,1381,1381,0
20240513,184400,1128267890,1381,1381,1381,1381,0
20240513,184300,1128267890,1381,1381,1381,1381,0
20240513,184200,1128267890,1381,1381,1381,1381,0
20240513,184100,1128267890,1381,1381,1381,1381,0
20240513,184000,1128267890,1381,1381,1381,1381,0
20240513,183900,1128267890,1381,1381,1381,1381,0
20240513,183800,1128267890,1381,1381,1381,1381,0
20240513,183700,1128267890,1381,1381,1381,1381,0
20240513,183600,1128267890,1381,1381,1381,1381,0
20240513,183500,1128267890,1381,1381,1381,1381,0
20240513,183400,1128267890,1381,1381,1381,1381,0
20240513,183300,1128267890,1381,1381,1381,1381,19513
20240513,183200,1128267890,1381,1381,1381,1381,0
20240513,183100,1128267890,1381,1381,1381,1381,0
20240513,183000,1128267890,1381,1381,1381,1381,0
20240513,182900,1128267890,1381,1381,1381,1381,0
20240513,182800,1128267890,1381,1381,1381,1381,0
20240513,182700,1128267890,1381,1381,1381,1381,0
20240513,182600,1128267890,1381,1381,1381,1381,0
20240513,182500,1128267890,1381,1381,1381,1381,0
20240513,182400,1128267890,1381,1381,1381,1381,0
20240513,182300,1128267890,1381,1381,1381,1381,0
20240513,182200,1128267890,1381,1381,1381,1381,0
20240513,182100,1128267890,1381,1381,1381,1381,0
20240513,182000,1128267890,1381,1381,1381,1381,0
20240513,181900,1128267890,1381,1381,1381,1381,0
20240513,181800,1128267890,1381,1381,1381,1381,0
20240513,181700,1128267890,1381,1381,1381,1381,0
20240513,181600,1128267890,1381,1381,1381,1381,0
20240513,181500,1128267890,1381,1381,1381,1381,0
20240513,181400,1128267890,1381,1381,1381,1381,0
20240513,181300,1128267890,1381,1381,1381,1381,0
20240513,181200,1128267890,1381,1381,1381,1381,0
20240513,181100,1128267890,1381,1381,1381,1381,0
20240513,181000,1128267890,1381,1381,1381,1381,0
20240513,180900,1128267890,1381,1381,1381,1381,0
20240513,180800,1128267890,1381,1381,1381,1381,0
20240513,180700,1128267890,1381,1381,1381,1381,0
20240513,180600,1128267890,1381,1381,1381,1381,0
20240513,180500,1128267890,1381,1381,1381,1381,0
20240513,180400,1128267890,1381,1381,1381,1381,0
20240513,180300,1128267890,1381,1381,1381,1381,19513
20240513,180200,1128267890,1381,1381,1381,1381,0
20240513,180100,1128267890,1381,1381,1381,1381,0
20240513,180000,1128267890,1381,1381,1381,1381,0
20240513,175900,1128267890,1381,1381,1381,1381,0
20240513,175800,1128267890,1381,1381,1381,1381,0
20240513,175700,1128267890,1381,1381,1381,1381,0
20240513,175600,1128267890,1381,1381,1381,1381,0
20240513,175500,1128267890,1381,1381,1381,1381,0
20240513,175400,1128267890,1381,1381,1381,1381,0
20240513,175300,1128267890,1381,1381,1381,1381,0
20240513,175200,1128267890,1381,1381,1381,1381,0
20240513,175100,1128267890,1381,1381,1381,1381,0
20240513,175000,1128267890,1381,1381,1381,1381,0
20240513,174900,1128267890,1381,1381,1381,1381,0
20240513,174800,1128267890,1381,1381,1381,1381,0
20240513,174700,1128267890,1381,1381,1381,1381,0
20240513,174600,1128267890,1381,1381,1381,1381,0
20240513,174500,1128267890,1381,1381,1381,1381,0
20240513,174400,1128267890,1381,1381,1381,1381,0
20240513,174300,1128267890,1381,1381,1381,1381,0
20240513,174200,1128267890,1381,1381,1381,1381,0
20240513,174100,1128267890,1381,1381,1381,1381,0
20240513,174000,1128267890,1381,1381,1381,1381,0
20240513,173900,1128267890,1381,1381,1381,1381,0
20240513,173800,1128267890,1381,1381,1381,1381,0
20240513,173700,1128267890,1381,1381,1381,1381,0
20240513,173600,1128267890,1381,1381,1381,1381,0
20240513,173500,1128267890,1381,1381,1381,1381,0
20240513,173400,1128267890,1381,1381,1381,1381,0
20240513,173300,1128267890,1381,1381,1381,1381,19513
20240513,173200,1128267890,1381,1381,1381,1381,0
20240513,173100,1128267890,1381,1381,1381,1381,0
20240513,173000,1128267890,1381,1381,1381,1381,0
20240513,172900,1128267890,1381,1381,1381,1381,0
20240513,172800,1128267890,1381,1381,1381,1381,0
20240513,172700,1128267890,1381,1381,1381,1381,0
20240513,172600,1128267890,1381,1381,1381,1381,0
20240513,172500,1128267890,1381,1381,1381,1381,0
20240513,172400,1128267890,1381,1381,1381,1381,0
20240513,172300,1128267890,1381,1381,1381,1381,0
20240513,172200,1128267890,1381,1381,1381,1381,0
20240513,172100,1128267890,1381,1381,1381,1381,0
20240513,172000,1128267890,1381,1381,1381,1381,0
20240513,171900,1128267890,1381,1381,1381,1381,0
20240513,171800,1128267890,1381,1381,1381,1381,0
20240513,171700,1128267890,1381,1381,1381,1381,0
20240513,171600,1128267890,1381,1381,1381,1381,0
20240513,171500,1128267890,1381,1381,1381,1381,0
20240513,171400,1128267890,1381,1381,1381,1381,0
20240513,171300,1128267890,1381,1381,1381,1381,0
20240513,171200,1128267890,1381,1381,1381,1381,0
20240513,171100,1128267890,1381,1381,1381,1381,0
20240513,171000,1128267890,1381,1381,1381,1381,0
20240513,170900,1128267890,1381,1381,1381,1381,0
20240513,170800,1128267890,1381,1381,1381,1381,0
20240513,170700,1128267890,1381,1381,1381,1381,0
20240513,170600,1128267890,1381,1381,1381,1381,0
20240513,170500,1128267890,1381,1381,1381,1381,0
20240513,170400,1128267890,1381,1381,1381,1381,0
20240513,170300,1128267890,1381,1381,1381,1381,19513
20240513,170200,1128267890,1381,1381,1381,1381,0
20240513,170100,1128267890,1381,1381,1381,1381,0
20240513,170000,1128267890,1381,1381,1381,1381,0
20240513,165900,1128267890,1381,1381,1381,1381,0
20240513,165800,1128267890,1381,1381,1381,1381,0
20240513,165700,1128267890,1381,1381,1381,1381,0
20240513,165600,1128267890,1381,1381,1381,1381,0
20240513,165500,1128267890,1381,1381,1381,1381,0
20240513,165400,1128267890,1381,1381,1381,1381,0
20240513,165300,1128267890,1381,1381,1381,1381,0
20240513,165200,1128267890,1381,1381,1381,1381,0
20240513,165100,1128267890,1381,1381,1381,1381,0
20240513,165000,1128267890,1381,1381,1381,1381,0
20240513,164900,1128267890,1381,1381,1381,1381,0
20240513,164800,1128267890,1381,1381,1381,1381,0
20240513,164700,1128267890,1381,1381,1381,1381,0
20240513,164600,1128267890,1381,1381,1381,1381,0
20240513,164500,1128267890,1381,1381,1381,1381,0
20240513,164400,1128267890,1381,1381,1381,1381,0
20240513,164300,1128267890,1381,1381,1381,1381,0
20240513,164200,1128267890,1381,1381,1381,1381,0
20240513,164100,1128267890,1381,1381,1381,1381,0
20240513,164000,1128267890,1381,1381,1381,1381,0
20240513,163900,1128267890,1381,1381,1381,1381,0
20240513,163800,1128267890,1381,1381,1381,1381,0
20240513,163700,1128267890,1381,1381,1381,1381,0
20240513,163600,1128267890,1381,1381,1381,1381,0
20240513,163500,1128267890,1381,1381,1381,1381,0
20240513,163400,1128267890,1381,1381,1381,1381,0
20240513,163300,1128267890,1381,1381,1381,1381,19513
20240513,163200,1128267890,1381,1381,1381,1381,0
20240513,163100,1128267890,1381,1381,1381,1381,0
20240513,163000,1128267890,1381,1381,1381,1381,0
20240513,162900,1128267890,1381,1381,1381,1381,0
20240513,162800,1128267890,1381,1381,1381,1381,0
20240513,162700,1128267890,1381,1381,1381,1381,0
20240513,162600,1128267890,1381,1381,1381,1381,0
20240513,162500,1128267890,1381,1381,1381,1381,0
20240513,162400,1128267890,1381,1381,1381,1381,0
20240513,162300,1128267890,1381,1381,1381,1381,0
20240513,162200,1128267890,1381,1381,1381,1381,0
20240513,162100,1128267890,1381,1381,1381,1381,0
20240513,162000,1128267890,1381,1381,1381,1381,0
20240513,161900,1128267890,1381,1381,1381,1381,0
20240513,161800,1128267890,1381,1381,1381,1381,0
20240513,161700,1128267890,1381,1381,1381,1381,0
20240513,161600,1128267890,1381,1381,1381,1381,0
20240513,161500,1128267890,1381,1381,1381,1381,0
20240513,161400,1128267890,1381,1381,1381,1381,0
20240513,161300,1128267890,1381,1381,1381,1381,0
20240513,161200,1128267890,1381,1381,1381,1381,0
20240513,161100,1128267890,1381,1381,1381,1381,0
20240513,161000,1128267890,1381,1381,1381,1381,0
20240513,160900,1128267890,1381,1381,1381,1381,0
20240513,160800,1128267890,1381,1381,1381,1381,0
20240513,160700,1128267890,1381,1381,1381,1381,0
20240513,160600,1128267890,1381,1381,1381,1381,0
20240513,160500,1128267890,1381,1381,1381,1381,0
20240513,160400,1128267890,1381,1381,1381,1381,0
20240513,160300,1128267890,1381,1381,1381,1381,19513
20240513,160200,1128267890,1381,1381,1381,1381,0
20240513,160100,1128267890,1381,1381,1381,1381,0
20240513,160000,1128267890,1381,1381,1381,1381,0
20240513,155900,1128267890,1381,1381,1381,1381,0
20240513,155800,1128267890,1381,1381,1381,1381,0
20240513,155700,1128267890,1381,1381,1381,1381,0
20240513,155600,1128267890,1381,1381,1381,1381,0
20240513,155500,1128267890,1381,1381,1381,1381,0
20240513,155400,1128267890,1381,1381,1381,1381,0
20240513,155300,1128267890,1381,1381,1381,1381,0
20240513,155200,1128267890,1381,1381,1381,1381,0
20240513,155100,1128267890,1381,1381,1381,1381,0
20240513,155000,1128267890,1381,1381,1381,1381,0
20240513,154900,1128267890,1381,1381,1381,1381,0
20240513,154800,1128267890,1381,1381,1381,1381,0
20240513,154700,1128267890,1381,1381,1381,1381,0
20240513,154600,1128267890,1381,1381,1381,1381,0
20240513,154500,1128267890,1381,1381,1381,1381,0
20240513,154400,1128267890,1381,1381,1381,1381,0
20240513,154300,1128267890,1381,1381,1381,1381,0
20240513,154200,1128267890,1381,1381,1381,1381,0
20240513,154100,1128267890,1381,1381,1381,1381,0
20240513,154000,1128267890,1381,1381,1381,1381,0
20240513,153900,1128267890,1381,1381,1381,1381,0
20240513,153800,1128267890,1381,1381,1381,1381,0
20240513,153700,1128267890,1381,1381,1381,1381,0
20240513,153600,1128267890,1381,1381,1381,1381,0
20240513,153500,1128267890,1381,1381,1381,1381,0
20240513,153400,1128267890,1381,1381,1381,1381,0
20240513,153300,1128267890,1381,1381,1381,1381,19513
20240513,153200,1128267890,1381,1381,1381,1381,0
20240513,153100,1128267890,1381,1381,1381,1381,0
20240513,153000,1128267890,1381,1381,1381,1381,19513
20240513,152900,1101320437,1382,1382,1382,1382,0
20240513,152800,1101320437,1382,1382,1382,1382,0
20240513,152700,1101320437,1382,1382,1382,1382,0
20240513,152600,1101320437,1382,1382,1382,1382,0
20240513,152500,1101320437,1382,1382,1382,1382,0
20240513,152400,1101320437,1382,1382,1382,1382,0
20240513,152300,1101320437,1382,1382,1382,1382,0
20240513,152200,1101320437,1382,1382,1382,1382,0
20240513,152100,1101320437,1382,1382,1382,1382,0
20240513,152000,1101320437,1382,1382,1382,1382,0
20240513,151900,1101320437,1382,1382,1382,1382,232
20240513,151800,1100999813,1382,1383,1383,1382,3866
20240513,151700,1095654981,1383,1382,1383,1382,1114
20240513,151600,1094115385,1382,1382,1382,1382,0
20240513,151500,1094115385,1382,1382,1382,1382,1897
20240513,151400,1091493731,1381,1383,1384,1381,3570
20240513,151300,1086559799,1382,1382,1382,1381,3020
20240513,151200,1082388674,1381,1381,1381,1381,0
20240513,151100,1082388674,1381,1384,1384,1381,1010
20240513,151000,1080993699,1385,1384,1385,1384,4302
20240513,150900,1075036070,1384,1383,1384,1383,1001
20240513,150800,1073651686,1382,1382,1382,1381,5953
20240513,150700,1065427339,1382,1380,1382,1380,8857
20240513,150600,1053200639,1380,1381,1381,1380,1264
20240513,150500,1051455223,1381,1381,1381,1381,3500
20240513,150400,1046621723,1381,1381,1382,1381,636
20240513,150300,1045743340,1381,1381,1381,1381,0
20240513,150200,1045743340,1381,1381,1381,1381,2409
20240513,150100,1042416511,1381,1382,1382,1381,36121
20240513,150000,992532873,1382,1382,1382,1381,7210
20240513,145900,982568684,1383,1383,1383,1383,448
20240513,145800,981949100,1382,1382,1382,1382,3723
20240513,145700,976803914,1382,1382,1382,1382,4633
20240513,145600,970401108,1382,1382,1382,1382,1635
20240513,145500,968141538,1382,1382,1382,1382,211
20240513,145400,967849936,1382,1382,1382,1382,4424
20240513,145300,961735968,1383,1383,1383,1382,1176
20240513,145200,960110623,1383,1383,1383,1382,119
20240513,145100,959946047,1383,1383,1383,1382,5806
20240513,145000,951922036,1383,1384,1384,1383,2645
20240513,144900,948263601,1384,1384,1384,1383,1022
20240513,144800,946850153,1383,1383,1383,1383,3755
20240513,144700,941656988,1383,1384,1384,1383,1361
20240513,144600,939774710,1384,1384,1384,1384,1195
20240513,144500,938120830,1384,1384,1384,1384,60
20240513,144400,938037790,1383,1385,1385,1383,10008
20240513,144300,924196174,1385,1384,1385,1384,7942
20240513,144200,913204346,1384,1385,1385,1384,265
20240513,144100,912837561,1385,1385,1385,1385,609
20240513,144000,911994096,1386,1386,1386,1386,0
20240513,143900,911994096,1386,1386,1386,1386,40
20240513,143800,911938656,1387,1386,1387,1385,1094
20240513,143700,910422822,1386,1386,1386,1386,93
20240513,143600,910293924,1386,1386,1386,1386,482
20240513,143500,909625872,1386,1386,1386,1386,1
20240513,143400,909624486,1386,1386,1386,1386,1146
20240513,143300,908036130,1385,1385,1385,1385,504
20240513,143200,907338090,1385,1384,1385,1384,611
20240513,143100,906492456,1385,1385,1385,1385,1395
20240513,143000,904560381,1385,1384,1385,1384,344
20240513,142900,904084242,1385,1385,1385,1385,200
20240513,142800,903807242,1386,1386,1386,1386,2
20240513,142700,903804470,1386,1386,1386,1386,100
20240513,142600,903665870,1386,1386,1386,1386,100
20240513,142500,903527270,1384,1386,1386,1384,1141
20240513,142400,901947944,1384,1385,1385,1384,29918
20240513,142300,860529431,1386,1386,1386,1386,10
20240513,142200,860515571,1386,1386,1386,1386,14
20240513,142100,860496167,1386,1386,1386,1386,557
20240513,142000,859724165,1385,1385,1386,1385,765
20240513,141900,858663991,1385,1385,1385,1385,10670
20240513,141800,843886041,1385,1385,1385,1385,0
20240513,141700,843886041,1385,1386,1386,1385,973
20240513,141600,842538435,1386,1386,1386,1386,55
20240513,141500,842462205,1385,1385,1385,1385,0
20240513,141400,842462205,1385,1385,1387,1385,1136
20240513,141300,840888809,1385,1386,1386,1385,114
20240513,141200,840730829,1386,1385,1386,1385,130
20240513,141100,840550748,1385,1385,1385,1385,0
20240513,141000,840550748,1385,1385,1385,1385,2505
20240513,140900,837081323,1385,1385,1385,1385,1081
20240513,140800,835584138,1386,1386,1386,1386,946
20240513,140700,834272982,1387,1387,1387,1387,500
20240513,140600,833579482,1387,1387,1387,1387,35
20240513,140500,833530937,1387,1387,1387,1387,0
20240513,140400,833530937,1387,1387,1387,1387,10
20240513,140300,833517067,1387,1387,1387,1387,4
20240513,140200,833511519,1387,1387,1387,1387,100
20240513,140100,833372819,1386,1386,1386,1386,173
20240513,140000,833133041,1386,1386,1386,1386,2772
20240513,135900,829291049,1387,1386,1387,1386,243
20240513,135800,828954241,1387,1387,1387,1387,317
20240513,135700,828514562,1387,1386,1387,1386,231
20240513,135600,828194363,1387,1387,1387,1386,5
20240513,135500,828187429,1387,1387,1387,1387,363
20240513,135400,827683948,1387,1387,1387,1387,2
20240513,135300,827681174,1385,1385,1385,1385,154
20240513,135200,827467884,1385,1386,1386,1385,17
20240513,135100,827444337,1386,1386,1386,1386,235
20240513,135000,827118627,1385,1385,1385,1385,0
20240513,134900,827118627,1385,1386,1386,1385,173
20240513,134800,826879018,1385,1385,1385,1385,0
20240513,134700,826879018,1385,1385,1385,1385,3236
20240513,134600,822397158,1385,1386,1386,1385,1000
20240513,134500,821012126,1385,1385,1385,1385,15
20240513,134400,820991351,1385,1386,1386,1385,10000
20240513,134300,807141090,1388,1388,1388,1388,5
20240513,134200,807134150,1388,1388,1388,1388,1000
20240513,134100,805746150,1388,1388,1388,1388,10
20240513,134000,805732270,1387,1387,1387,1387,0
20240513,133900,805732270,1387,1387,1387,1387,0
20240513,133800,805732270,1387,1387,1387,1387,3000
20240513,133700,801571270,1385,1385,1385,1385,10
20240513,133600,801557420,1385,1386,1386,1385,2000
20240513,133500,798787111,1386,1386,1386,1386,510
20240513,133400,798080251,1386,1386,1386,1386,667
20240513,133300,797155789,1385,1385,1385,1385,10670
20240513,133200,782377839,1385,1385,1385,1385,361
20240513,133100,781877854,1385,1386,1386,1385,122
20240513,133000,781708882,1386,1386,1386,1385,6949
20240513,132900,772084414,1386,1386,1386,1386,864
20240513,132800,770886910,1387,1387,1387,1387,1
20240513,132700,770885523,1387,1387,1388,1387,41
20240513,132600,770828648,1388,1388,1388,1388,0
20240513,132500,770828648,1388,1387,1388,1387,21
20240513,132400,770799520,1387,1386,1387,1386,3233
20240513,132300,766318580,1388,1388,1388,1388,10
20240513,132200,766304700,1388,1388,1388,1386,250
20240513,132100,765957940,1386,1386,1386,1386,0
20240513,132000,765957940,1386,1388,1388,1386,3575
20240513,131900,761002986,1386,1386,1386,1385,13603
20240513,131800,742156473,1386,1386,1386,1386,1783
20240513,131700,739685235,1386,1386,1386,1386,28
20240513,131600,739646427,1387,1388,1388,1387,255
20240513,131500,739292642,1388,1387,1388,1387,351
20240513,131400,738805804,1387,1386,1387,1386,453
20240513,131300,738177896,1386,1386,1386,1386,3000
20240513,131200,734019896,1388,1388,1388,1388,1452
20240513,131100,732004520,1386,1387,1387,1386,3574
20240513,131000,727047383,1386,1386,1386,1386,200
20240513,130900,726770183,1385,1386,1386,1385,3530
20240513,130800,721881103,1386,1386,1386,1386,36
20240513,130700,721831207,1385,1386,1387,1385,10665
20240513,130600,707059369,1386,1386,1386,1386,20
20240513,130500,707031649,1386,1386,1386,1386,1019
20240513,130400,705619315,1386,1386,1386,1386,114
20240513,130300,705461311,1386,1385,1386,1385,1351
20240513,130200,703590123,1386,1386,1386,1385,3017
20240513,130100,699410864,1386,1386,1387,1386,1232
20240513,130000,697703262,1386,1386,1386,1386,179
20240513,125900,697455168,1387,1387,1387,1387,511
20240513,125800,696746411,1387,1388,1388,1387,171
20240513,125700,696509233,1387,1388,1388,1387,363
20240513,125600,696005751,1386,1386,1386,1386,50
20240513,125500,695936451,1385,1385,1385,1385,2172
20240513,125400,692928231,1385,1385,1385,1385,0
20240513,125300,692928231,1385,1385,1385,1385,0
20240513,125200,692928231,1385,1387,1388,1385,8265
20240513,125100,681479596,1387,1387,1387,1387,7
20240513,125000,681469887,1387,1387,1388,1387,151
20240513,124900,681260448,1386,1386,1386,1386,1944
20240513,124800,678566064,1386,1386,1386,1386,10
20240513,124700,678552204,1386,1386,1386,1386,5658
20240513,124600,670710216,1387,1386,1387,1386,774
20240513,124500,669636693,1386,1386,1386,1386,1158
20240513,124400,668031705,1387,1387,1387,1387,21
20240513,124300,668002578,1386,1387,1387,1386,392
20240513,124200,667459166,1387,1386,1387,1386,138
20240513,124100,667267892,1386,1386,1386,1386,1010
20240513,124000,665868032,1388,1388,1388,1386,7552
20240513,123900,655400422,1387,1388,1388,1387,11
20240513,123800,655385155,1387,1387,1388,1387,7177
20240513,123700,645430636,1388,1388,1388,1388,104
20240513,123600,645286284,1388,1388,1388,1387,4050
20240513,123500,639668884,1388,1387,1388,1387,198
20240513,123400,639394198,1387,1387,1387,1387,0
20240513,123300,639394198,1387,1388,1388,1387,1104
20240513,123200,637862012,1389,1389,1389,1389,1
20240513,123100,637860623,1388,1388,1388,1388,158
20240513,123000,637641319,1388,1389,1389,1388,2221
20240513,122900,634558570,1389,1389,1389,1389,3
20240513,122800,634554403,1389,1389,1389,1388,244
20240513,122700,634215630,1388,1388,1388,1388,0
20240513,122600,634215630,1388,1388,1388,1388,3176
20240513,122500,629807342,1387,1387,1387,1387,0
20240513,122400,629807342,1387,1387,1387,1387,0
20240513,122300,629807342,1387,1387,1387,1387,2355
20240513,122200,626540957,1387,1388,1388,1387,5602
20240513,122100,618768805,1388,1388,1389,1388,448
20240513,122000,618146967,1388,1388,1388,1388,419
20240513,121900,617565395,1388,1388,1388,1388,189
20240513,121800,617303063,1388,1388,1388,1388,0
20240513,121700,617303063,1388,1388,1388,1388,939
20240513,121600,615999731,1388,1388,1388,1388,157
20240513,121500,615781815,1388,1388,1389,1388,844
20240513,121400,614609832,1389,1388,1389,1388,153
20240513,121300,614397467,1389,1389,1389,1389,1
20240513,121200,614396078,1389,1389,1389,1389,11
20240513,121100,614380799,1388,1389,1389,1388,386
20240513,121000,613845017,1389,1389,1389,1389,40
20240513,120900,613789457,1389,1388,1389,1388,806
20240513,120800,612670300,1387,1387,1387,1387,0
20240513,120700,612670300,1387,1387,1387,1387,5657
20240513,120600,604824041,1387,1387,1387,1387,140
20240513,120500,604629861,1387,1388,1388,1387,1478
20240513,120400,602578398,1388,1389,1389,1388,191
20240513,120300,602313285,1389,1388,1389,1388,9
20240513,120200,602300791,1388,1388,1388,1388,357
20240513,120100,601805275,1389,1389,1389,1389,5
20240513,120000,601798330,1388,1388,1388,1388,0
20240513,115900,601798330,1388,1388,1388,1388,140
20240513,115800,601604010,1389,1389,1389,1389,10
20240513,115700,601590120,1389,1388,1389,1388,174
20240513,115600,601348598,1388,1388,1388,1388,1531
20240513,115500,599223570,1388,1388,1388,1388,124
20240513,115400,599051458,1388,1387,1389,1387,15
20240513,115300,599030647,1387,1387,1388,1387,2890
20240513,115200,595022213,1387,1387,1387,1387,131
20240513,115100,594840516,1387,1387,1387,1387,1006
20240513,115000,593445194,1387,1387,1387,1387,173
20240513,114900,593205243,1387,1390,1390,1387,1007
20240513,114800,591807166,1390,1390,1390,1390,168
20240513,114700,591573646,1389,1390,1390,1389,190
20240513,114600,591309616,1391,1391,1391,1391,33
20240513,114500,591263713,1390,1388,1390,1387,422
20240513,114400,590678072,1388,1388,1388,1387,1530
20240513,114300,588555930,1387,1387,1387,1387,0
20240513,114200,588555930,1387,1387,1387,1387,733
20240513,114100,587539259,1387,1388,1388,1387,6024
20240513,114000,579181434,1388,1389,1389,1388,159
20240513,113900,578960740,1388,1389,1389,1388,1237
20240513,113800,577243751,1388,1388,1388,1388,1
20240513,113700,577242363,1388,1389,1389,1388,967
20240513,113600,575900147,1389,1388,1389,1388,2100
20240513,113500,572985247,1388,1389,1389,1388,202
20240513,113400,572704848,1389,1388,1389,1388,919
20240513,113300,571428397,1389,1389,1389,1388,1575
20240513,113200,569242039,1389,1389,1389,1389,0
20240513,113100,569242039,1389,1390,1390,1389,4500
20240513,113000,562990910,1390,1393,1393,1390,188
20240513,112900,562729449,1390,1394,1394,1390,75
20240513,112800,562624951,1394,1390,1394,1390,267
20240513,112700,562253401,1390,1390,1390,1390,0
20240513,112600,562253401,1390,1390,1390,1390,0
20240513,112500,562253401,1390,1393,1393,1390,207
20240513,112400,561965521,1393,1390,1393,1390,2675
20240513,112300,558241270,1390,1390,1390,1390,147
20240513,112200,558036940,1393,1391,1393,1391,151
20240513,112100,557826872,1390,1389,1390,1389,1092
20240513,112000,556309158,1390,1390,1393,1390,6626
20240513,111900,547099015,1390,1390,1390,1390,26
20240513,111800,547062875,1390,1390,1390,1390,158
20240513,111700,546843255,1390,1393,1393,1390,647
20240513,111600,545943625,1393,1393,1393,1393,0
20240513,111500,545943625,1393,1392,1393,1392,80
20240513,111400,545832218,1390,1390,1390,1390,184
20240513,111300,545576458,1392,1392,1392,1392,3
20240513,111200,545572282,1389,1390,1390,1389,2435
20240513,111100,542189038,1392,1393,1393,1391,214
20240513,111000,541891113,1393,1392,1393,1392,133
20240513,110900,541705944,1393,1393,1393,1393,4
20240513,110800,541700372,1391,1390,1391,1390,166
20240513,110700,541469496,1389,1393,1393,1389,1752
20240513,110600,539034660,1393,1393,1393,1393,68
20240513,110500,538939936,1394,1394,1394,1394,1
20240513,110400,538938542,1394,1390,1394,1390,159
20240513,110300,538717528,1394,1394,1394,1394,0
20240513,110200,538717528,1394,1389,1394,1389,121
20240513,110100,538549354,1389,1389,1389,1389,206
20240513,110000,538263220,1389,1394,1394,1389,184
20240513,105900,538007505,1394,1389,1394,1389,565
20240513,105800,537222715,1389,1389,1389,1389,4001
20240513,105700,531665326,1389,1389,1394,1389,2033
20240513,105600,528841451,1389,1391,1394,1389,769
20240513,105500,527772719,1394,1389,1394,1389,41
20240513,105400,527715659,1389,1394,1394,1389,2472
20240513,105300,524281046,1394,1393,1395,1393,162
20240513,105200,524055277,1393,1388,1393,1388,6192
20240513,105100,515443734,1388,1388,1389,1388,668
20240513,105000,514516017,1389,1389,1389,1389,21
20240513,104900,514486848,1388,1387,1388,1387,878
20240513,104800,513268341,1387,1387,1387,1385,4588
20240513,104700,506908204,1386,1386,1386,1386,184
20240513,104600,506653180,1385,1388,1388,1385,8000
20240513,104500,495565298,1388,1388,1388,1387,1182
20240513,104400,493924863,1387,1387,1387,1387,351
20240513,104300,493438026,1387,1387,1387,1387,454
20240513,104200,492808328,1387,1387,1387,1387,1447
20240513,104100,490801339,1387,1387,1387,1387,1344
20240513,104000,488937211,1387,1387,1387,1387,130
20240513,103900,488756901,1388,1387,1388,1386,2228
20240513,103800,485666798,1386,1386,1386,1386,1338
20240513,103700,483812330,1386,1386,1386,1385,368
20240513,103600,483302458,1385,1386,1386,1385,589
20240513,103500,482486618,1386,1385,1386,1385,158
20240513,103400,482267787,1386,1387,1388,1386,2558
20240513,103300,478722273,1387,1387,1387,1387,1008
20240513,103200,477324177,1387,1386,1387,1386,305
20240513,103100,476901427,1386,1387,1388,1386,147
20240513,103000,476697634,1386,1388,1388,1386,667
20240513,102900,475772172,1388,1388,1388,1386,561
20240513,102800,474994292,1386,1386,1386,1385,5487
20240513,102700,467390087,1386,1386,1386,1386,169
20240513,102600,467155853,1386,1386,1386,1386,36
20240513,102500,467105957,1388,1386,1388,1385,9639
20240513,102400,453743546,1386,1386,1386,1385,2710
20240513,102300,449987566,1386,1385,1386,1385,772
20240513,102200,448917749,1385,1386,1386,1385,750
20240513,102100,447878990,1385,1386,1386,1385,2403
20240513,102000,444550633,1386,1386,1386,1386,2322
20240513,101900,441332341,1385,1386,1386,1385,15223
20240513,101800,420248438,1386,1386,1386,1386,1429
20240513,101700,418267844,1385,1386,1386,1385,4818
20240513,101600,411590801,1386,1386,1386,1385,2731
20240513,101500,407808347,1385,1386,1386,1385,12694
20240513,101400,390214630,1387,1387,1387,1387,104
20240513,101300,390070382,1386,1388,1388,1386,1257
20240513,101200,388327974,1386,1389,1389,1386,6419
20240513,101100,379420407,1389,1389,1389,1389,113
20240513,101000,379263450,1389,1389,1389,1388,243
20240513,100900,378926056,1389,1389,1389,1389,2
20240513,100800,378923278,1388,1389,1389,1388,185
20240513,100700,378666496,1389,1388,1389,1388,420
20240513,100600,378083216,1387,1387,1387,1387,158
20240513,100500,377864070,1388,1388,1388,1388,1287
20240513,100400,376077714,1388,1390,1390,1388,436
20240513,100300,375472521,1390,1390,1390,1388,965
20240513,100200,374131477,1388,1390,1390,1388,4780
20240513,100100,367494929,1389,1390,1390,1389,5038
20240513,100000,360492647,1390,1390,1390,1389,11677
20240513,095900,344261917,1390,1389,1390,1389,671
20240513,095800,343329836,1389,1390,1390,1389,943
20240513,095700,342019223,1390,1389,1390,1389,389
20240513,095600,341478702,1389,1390,1390,1389,1474
20240513,095500,339431192,1390,1390,1390,1389,913
20240513,095400,338162522,1390,1391,1391,1389,1462
20240513,095300,336131601,1390,1392,1392,1390,369
20240513,095200,335618191,1391,1391,1391,1391,102
20240513,095100,335476309,1389,1389,1389,1388,2065
20240513,095000,332608960,1388,1387,1388,1387,285
20240513,094900,332213648,1388,1387,1388,1386,10882
20240513,094800,317117463,1388,1388,1388,1387,3621
20240513,094700,312094895,1388,1389,1389,1385,22799
20240513,094600,280488685,1390,1388,1390,1387,3857
20240513,094500,275133525,1388,1390,1391,1388,16832
20240513,094400,251770275,1389,1390,1391,1389,1322
20240513,094300,249933665,1390,1390,1390,1388,14
20240513,094200,249914225,1388,1390,1390,1388,10243
20240513,094100,235689202,1391,1391,1392,1391,1754
20240513,094000,233249364,1391,1391,1391,1390,406
20240513,093900,232684703,1391,1392,1392,1390,12281
20240513,093800,215602026,1393,1394,1394,1392,29
20240513,093700,215561627,1394,1391,1394,1391,837
20240513,093600,214396461,1394,1392,1394,1390,1401
20240513,093500,212444769,1392,1393,1393,1392,14563
20240513,093400,192172758,1394,1390,1395,1390,13231
20240513,093300,173764795,1392,1395,1395,1390,12589
20240513,093200,156250133,1395,1395,1395,1392,1222
20240513,093100,154545956,1395,1396,1396,1393,24279
20240513,093000,120682546,1396,1397,1397,1395,1099
20240513,092900,119147962,1397,1396,1397,1396,1345
20240513,092800,117269893,1396,1397,1397,1396,1470
20240513,092700,115216607,1397,1397,1397,1396,403
20240513,092600,114653985,1397,1397,1397,1396,1806
20240513,092500,112132103,1397,1396,1397,1395,2399
20240513,092400,108782097,1396,1396,1397,1396,5850
20240513,092300,100615493,1397,1396,1397,1396,689
20240513,092200,99653507,1396,1396,1401,1394,3743
20240513,092100,94433306,1396,1400,1401,1396,2452
20240513,092000,91007913,1398,1395,1398,1395,446
20240513,091900,90385658,1394,1395,1395,1394,427
20240513,091800,89790128,1395,1395,1396,1392,4027
20240513,091700,84181650,1394,1396,1396,1392,6029
20240513,091600,75780006,1396,1400,1400,1396,10906
20240513,091500,60530287,1401,1401,1401,1401,1208
20240513,091400,58837879,1401,1402,1402,1401,2014
20240513,091300,56016258,1402,1402,1402,1400,1830
20240513,091200,53452916,1402,1403,1403,1402,4201
20240513,091100,47559280,1405,1405,1405,1403,1301
20240513,091000,45733375,1405,1403,1406,1403,12074
20240513,090900,28771495,1403,1405,1405,1403,63
20240513,090800,28683080,1405,1407,1412,1405,2622
20240513,090700,24994892,1407,1407,1407,1407,3
20240513,090600,24990671,1405,1400,1405,1400,1879
20240513,090500,22359594,1400,1400,1400,1400,4664
20240513,090400,15829994,1400,1403,1403,1400,263
20240513,090300,15461153,1404,1403,1404,1403,257
20240513,090200,15100441,1403,1400,1403,1400,3440
20240513,090100,10281973,1400,1400,1400,1391,1822
20240513,090000,7737385,1401,1402,1403,1401,5519