stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,191100,746935574,1614,1614,1614,1614,9241
20240503,191000,746935574,1614,1614,1614,1614,0
20240503,190900,746935574,1614,1614,1614,1614,0
20240503,190800,746935574,1614,1614,1614,1614,0
20240503,190700,746935574,1614,1614,1614,1614,0
20240503,190600,746935574,1614,1614,1614,1614,0
20240503,190500,746935574,1614,1614,1614,1614,0
20240503,190400,746935574,1614,1614,1614,1614,0
20240503,190300,746935574,1614,1614,1614,1614,0
20240503,190200,746935574,1614,1614,1614,1614,0
20240503,190100,746935574,1614,1614,1614,1614,0
20240503,190000,746935574,1614,1614,1614,1614,0
20240503,185900,746935574,1614,1614,1614,1614,0
20240503,185800,746935574,1614,1614,1614,1614,0
20240503,185700,746935574,1614,1614,1614,1614,0
20240503,185600,746935574,1614,1614,1614,1614,0
20240503,185500,746935574,1614,1614,1614,1614,0
20240503,185400,746935574,1614,1614,1614,1614,0
20240503,185300,746935574,1614,1614,1614,1614,0
20240503,185200,746935574,1614,1614,1614,1614,0
20240503,185100,746935574,1614,1614,1614,1614,0
20240503,185000,746935574,1614,1614,1614,1614,0
20240503,184900,746935574,1614,1614,1614,1614,0
20240503,184800,746935574,1614,1614,1614,1614,0
20240503,184700,746935574,1614,1614,1614,1614,0
20240503,184600,746935574,1614,1614,1614,1614,0
20240503,184500,746935574,1614,1614,1614,1614,0
20240503,184400,746935574,1614,1614,1614,1614,0
20240503,184300,746935574,1614,1614,1614,1614,0
20240503,184200,746935574,1614,1614,1614,1614,0
20240503,184100,746935574,1614,1614,1614,1614,9241
20240503,184000,746935574,1614,1614,1614,1614,0
20240503,183900,746935574,1614,1614,1614,1614,0
20240503,183800,746935574,1614,1614,1614,1614,0
20240503,183700,746935574,1614,1614,1614,1614,0
20240503,183600,746935574,1614,1614,1614,1614,0
20240503,183500,746935574,1614,1614,1614,1614,0
20240503,183400,746935574,1614,1614,1614,1614,0
20240503,183300,746935574,1614,1614,1614,1614,0
20240503,183200,746935574,1614,1614,1614,1614,0
20240503,183100,746935574,1614,1614,1614,1614,0
20240503,183000,746935574,1614,1614,1614,1614,0
20240503,182900,746935574,1614,1614,1614,1614,0
20240503,182800,746935574,1614,1614,1614,1614,0
20240503,182700,746935574,1614,1614,1614,1614,0
20240503,182600,746935574,1614,1614,1614,1614,0
20240503,182500,746935574,1614,1614,1614,1614,0
20240503,182400,746935574,1614,1614,1614,1614,0
20240503,182300,746935574,1614,1614,1614,1614,0
20240503,182200,746935574,1614,1614,1614,1614,0
20240503,182100,746935574,1614,1614,1614,1614,0
20240503,182000,746935574,1614,1614,1614,1614,0
20240503,181900,746935574,1614,1614,1614,1614,0
20240503,181800,746935574,1614,1614,1614,1614,0
20240503,181700,746935574,1614,1614,1614,1614,0
20240503,181600,746935574,1614,1614,1614,1614,0
20240503,181500,746935574,1614,1614,1614,1614,0
20240503,181400,746935574,1614,1614,1614,1614,0
20240503,181300,746935574,1614,1614,1614,1614,0
20240503,181200,746935574,1614,1614,1614,1614,0
20240503,181100,746935574,1614,1614,1614,1614,9241
20240503,181000,746935574,1614,1614,1614,1614,0
20240503,180900,746935574,1614,1614,1614,1614,0
20240503,180800,746935574,1614,1614,1614,1614,0
20240503,180700,746935574,1614,1614,1614,1614,0
20240503,180600,746935574,1614,1614,1614,1614,0
20240503,180500,746935574,1614,1614,1614,1614,0
20240503,180400,746935574,1614,1614,1614,1614,0
20240503,180300,746935574,1614,1614,1614,1614,0
20240503,180200,746935574,1614,1614,1614,1614,0
20240503,180100,746935574,1614,1614,1614,1614,0
20240503,180000,746935574,1614,1614,1614,1614,0
20240503,175900,746935574,1614,1614,1614,1614,0
20240503,175800,746935574,1614,1614,1614,1614,0
20240503,175700,746935574,1614,1614,1614,1614,0
20240503,175600,746935574,1614,1614,1614,1614,0
20240503,175500,746935574,1614,1614,1614,1614,0
20240503,175400,746935574,1614,1614,1614,1614,0
20240503,175300,746935574,1614,1614,1614,1614,0
20240503,175200,746935574,1614,1614,1614,1614,0
20240503,175100,746935574,1614,1614,1614,1614,0
20240503,175000,746935574,1614,1614,1614,1614,0
20240503,174900,746935574,1614,1614,1614,1614,0
20240503,174800,746935574,1614,1614,1614,1614,0
20240503,174700,746935574,1614,1614,1614,1614,0
20240503,174600,746935574,1614,1614,1614,1614,0
20240503,174500,746935574,1614,1614,1614,1614,0
20240503,174400,746935574,1614,1614,1614,1614,0
20240503,174300,746935574,1614,1614,1614,1614,0
20240503,174200,746935574,1614,1614,1614,1614,0
20240503,174100,746935574,1614,1614,1614,1614,9241
20240503,174000,746935574,1614,1614,1614,1614,0
20240503,173900,746935574,1614,1614,1614,1614,0
20240503,173800,746935574,1614,1614,1614,1614,0
20240503,173700,746935574,1614,1614,1614,1614,0
20240503,173600,746935574,1614,1614,1614,1614,0
20240503,173500,746935574,1614,1614,1614,1614,0
20240503,173400,746935574,1614,1614,1614,1614,0
20240503,173300,746935574,1614,1614,1614,1614,0
20240503,173200,746935574,1614,1614,1614,1614,0
20240503,173100,746935574,1614,1614,1614,1614,0
20240503,173000,746935574,1614,1614,1614,1614,0
20240503,172900,746935574,1614,1614,1614,1614,0
20240503,172800,746935574,1614,1614,1614,1614,0
20240503,172700,746935574,1614,1614,1614,1614,0
20240503,172600,746935574,1614,1614,1614,1614,0
20240503,172500,746935574,1614,1614,1614,1614,0
20240503,172400,746935574,1614,1614,1614,1614,0
20240503,172300,746935574,1614,1614,1614,1614,0
20240503,172200,746935574,1614,1614,1614,1614,0
20240503,172100,746935574,1614,1614,1614,1614,0
20240503,172000,746935574,1614,1614,1614,1614,0
20240503,171900,746935574,1614,1614,1614,1614,0
20240503,171800,746935574,1614,1614,1614,1614,0
20240503,171700,746935574,1614,1614,1614,1614,0
20240503,171600,746935574,1614,1614,1614,1614,0
20240503,171500,746935574,1614,1614,1614,1614,0
20240503,171400,746935574,1614,1614,1614,1614,0
20240503,171300,746935574,1614,1614,1614,1614,0
20240503,171200,746935574,1614,1614,1614,1614,0
20240503,171100,746935574,1614,1614,1614,1614,9241
20240503,171000,746935574,1614,1614,1614,1614,0
20240503,170900,746935574,1614,1614,1614,1614,0
20240503,170800,746935574,1614,1614,1614,1614,0
20240503,170700,746935574,1614,1614,1614,1614,0
20240503,170600,746935574,1614,1614,1614,1614,0
20240503,170500,746935574,1614,1614,1614,1614,0
20240503,170400,746935574,1614,1614,1614,1614,0
20240503,170300,746935574,1614,1614,1614,1614,0
20240503,170200,746935574,1614,1614,1614,1614,0
20240503,170100,746935574,1614,1614,1614,1614,0
20240503,170000,746935574,1614,1614,1614,1614,0
20240503,165900,746935574,1614,1614,1614,1614,0
20240503,165800,746935574,1614,1614,1614,1614,0
20240503,165700,746935574,1614,1614,1614,1614,0
20240503,165600,746935574,1614,1614,1614,1614,0
20240503,165500,746935574,1614,1614,1614,1614,0
20240503,165400,746935574,1614,1614,1614,1614,0
20240503,165300,746935574,1614,1614,1614,1614,0
20240503,165200,746935574,1614,1614,1614,1614,0
20240503,165100,746935574,1614,1614,1614,1614,0
20240503,165000,746935574,1614,1614,1614,1614,0
20240503,164900,746935574,1614,1614,1614,1614,0
20240503,164800,746935574,1614,1614,1614,1614,0
20240503,164700,746935574,1614,1614,1614,1614,0
20240503,164600,746935574,1614,1614,1614,1614,0
20240503,164500,746935574,1614,1614,1614,1614,0
20240503,164400,746935574,1614,1614,1614,1614,0
20240503,164300,746935574,1614,1614,1614,1614,0
20240503,164200,746935574,1614,1614,1614,1614,0
20240503,164100,746935574,1614,1614,1614,1614,9241
20240503,164000,746935574,1614,1614,1614,1614,0
20240503,163900,746935574,1614,1614,1614,1614,0
20240503,163800,746935574,1614,1614,1614,1614,0
20240503,163700,746935574,1614,1614,1614,1614,0
20240503,163600,746935574,1614,1614,1614,1614,0
20240503,163500,746935574,1614,1614,1614,1614,0
20240503,163400,746935574,1614,1614,1614,1614,0
20240503,163300,746935574,1614,1614,1614,1614,0
20240503,163200,746935574,1614,1614,1614,1614,0
20240503,163100,746935574,1614,1614,1614,1614,0
20240503,163000,746935574,1614,1614,1614,1614,0
20240503,162900,746935574,1614,1614,1614,1614,0
20240503,162800,746935574,1614,1614,1614,1614,0
20240503,162700,746935574,1614,1614,1614,1614,0
20240503,162600,746935574,1614,1614,1614,1614,0
20240503,162500,746935574,1614,1614,1614,1614,0
20240503,162400,746935574,1614,1614,1614,1614,0
20240503,162300,746935574,1614,1614,1614,1614,0
20240503,162200,746935574,1614,1614,1614,1614,0
20240503,162100,746935574,1614,1614,1614,1614,0
20240503,162000,746935574,1614,1614,1614,1614,0
20240503,161900,746935574,1614,1614,1614,1614,0
20240503,161800,746935574,1614,1614,1614,1614,0
20240503,161700,746935574,1614,1614,1614,1614,0
20240503,161600,746935574,1614,1614,1614,1614,0
20240503,161500,746935574,1614,1614,1614,1614,0
20240503,161400,746935574,1614,1614,1614,1614,0
20240503,161300,746935574,1614,1614,1614,1614,0
20240503,161200,746935574,1614,1614,1614,1614,0
20240503,161100,746935574,1614,1614,1614,1614,9241
20240503,161000,746935574,1614,1614,1614,1614,0
20240503,160900,746935574,1614,1614,1614,1614,0
20240503,160800,746935574,1614,1614,1614,1614,0
20240503,160700,746935574,1614,1614,1614,1614,0
20240503,160600,746935574,1614,1614,1614,1614,0
20240503,160500,746935574,1614,1614,1614,1614,0
20240503,160400,746935574,1614,1614,1614,1614,0
20240503,160300,746935574,1614,1614,1614,1614,0
20240503,160200,746935574,1614,1614,1614,1614,0
20240503,160100,746935574,1614,1614,1614,1614,0
20240503,160000,746935574,1614,1614,1614,1614,0
20240503,155900,746935574,1614,1614,1614,1614,0
20240503,155800,746935574,1614,1614,1614,1614,0
20240503,155700,746935574,1614,1614,1614,1614,0
20240503,155600,746935574,1614,1614,1614,1614,0
20240503,155500,746935574,1614,1614,1614,1614,0
20240503,155400,746935574,1614,1614,1614,1614,0
20240503,155300,746935574,1614,1614,1614,1614,0
20240503,155200,746935574,1614,1614,1614,1614,0
20240503,155100,746935574,1614,1614,1614,1614,0
20240503,155000,746935574,1614,1614,1614,1614,0
20240503,154900,746935574,1614,1614,1614,1614,0
20240503,154800,746935574,1614,1614,1614,1614,0
20240503,154700,746935574,1614,1614,1614,1614,0
20240503,154600,746935574,1614,1614,1614,1614,0
20240503,154500,746935574,1614,1614,1614,1614,0
20240503,154400,746935574,1614,1614,1614,1614,0
20240503,154300,746935574,1614,1614,1614,1614,0
20240503,154200,746935574,1614,1614,1614,1614,0
20240503,154100,746935574,1614,1614,1614,1614,9241
20240503,154000,746935574,1614,1614,1614,1614,0
20240503,153900,746935574,1614,1614,1614,1614,0
20240503,153800,746935574,1614,1614,1614,1614,0
20240503,153700,746935574,1614,1614,1614,1614,0
20240503,153600,746935574,1614,1614,1614,1614,0
20240503,153500,746935574,1614,1614,1614,1614,0
20240503,153400,746935574,1614,1614,1614,1614,0
20240503,153300,746935574,1614,1614,1614,1614,0
20240503,153200,746935574,1614,1614,1614,1614,0
20240503,153100,746935574,1614,1614,1614,1614,0
20240503,153000,746935574,1614,1614,1614,1614,9241
20240503,152900,732020600,1613,1613,1613,1613,0
20240503,152800,732020600,1613,1613,1613,1613,0
20240503,152700,732020600,1613,1613,1613,1613,0
20240503,152600,732020600,1613,1613,1613,1613,0
20240503,152500,732020600,1613,1613,1613,1613,0
20240503,152400,732020600,1613,1613,1613,1613,0
20240503,152300,732020600,1613,1613,1613,1613,0
20240503,152200,732020600,1613,1613,1613,1613,0
20240503,152100,732020600,1613,1613,1613,1613,0
20240503,152000,732020600,1613,1613,1613,1613,0
20240503,151900,732020600,1613,1614,1614,1613,5040
20240503,151800,723891001,1614,1614,1614,1614,387
20240503,151700,723266383,1614,1615,1615,1614,1344
20240503,151600,721097023,1615,1615,1615,1614,415
20240503,151500,720427112,1615,1614,1615,1614,184
20240503,151400,720130135,1615,1615,1615,1615,0
20240503,151300,720130135,1615,1615,1615,1615,11
20240503,151200,720112370,1615,1615,1615,1615,1
20240503,151100,720110755,1614,1614,1614,1614,1202
20240503,151000,718170727,1615,1615,1615,1614,3533
20240503,150900,712468462,1614,1614,1614,1614,2201
20240503,150800,708916048,1615,1614,1615,1614,101
20240503,150700,708753033,1615,1615,1615,1615,201
20240503,150600,708428418,1615,1615,1615,1615,10
20240503,150500,708412268,1615,1615,1615,1614,58
20240503,150400,708318621,1615,1614,1615,1614,1501
20240503,150300,705896006,1615,1615,1615,1615,1269
20240503,150200,703846571,1615,1615,1615,1615,20
20240503,150100,703814271,1615,1614,1615,1614,11
20240503,150000,703796516,1615,1615,1615,1614,52
20240503,145900,703712586,1615,1614,1615,1614,501
20240503,145800,702903871,1615,1615,1615,1615,1
20240503,145700,702902256,1613,1615,1615,1613,481
20240503,145600,702125832,1615,1614,1615,1614,104
20240503,145500,701957874,1615,1616,1616,1615,3893
20240503,145400,695669678,1616,1616,1616,1616,0
20240503,145300,695669678,1616,1615,1616,1615,126
20240503,145200,695466168,1616,1616,1616,1616,0
20240503,145100,695466168,1616,1615,1616,1615,291
20240503,145000,694996202,1616,1616,1616,1615,1115
20240503,144900,693194915,1616,1616,1616,1616,0
20240503,144800,693194915,1616,1616,1616,1616,0
20240503,144700,693194915,1616,1615,1616,1615,86
20240503,144600,693055990,1616,1616,1616,1616,1363
20240503,144500,690853382,1616,1616,1616,1616,0
20240503,144400,690853382,1616,1616,1616,1616,110
20240503,144300,690675622,1616,1617,1617,1616,114
20240503,144200,690491297,1617,1617,1617,1617,86
20240503,144100,690352235,1617,1617,1617,1617,1
20240503,144000,690350618,1617,1617,1617,1617,0
20240503,143900,690350618,1617,1617,1617,1617,225
20240503,143800,689986793,1617,1616,1617,1616,519
20240503,143700,689148070,1617,1617,1617,1617,0
20240503,143600,689148070,1617,1616,1617,1616,1256
20240503,143500,687117798,1616,1616,1616,1616,500
20240503,143400,686309798,1617,1617,1617,1617,85
20240503,143300,686172353,1617,1617,1617,1617,744
20240503,143200,684969305,1617,1618,1618,1617,701
20240503,143100,683835786,1617,1617,1618,1617,42
20240503,143000,683767870,1618,1618,1618,1618,612
20240503,142900,682777654,1617,1617,1617,1617,50
20240503,142800,682696804,1618,1618,1618,1616,80
20240503,142700,682567463,1618,1617,1618,1617,10
20240503,142600,682551292,1617,1618,1618,1617,719
20240503,142500,681387951,1619,1619,1619,1618,5
20240503,142400,681379858,1619,1618,1619,1618,385
20240503,142300,680756926,1618,1618,1618,1618,20
20240503,142200,680724566,1618,1617,1618,1617,1102
20240503,142100,678941630,1617,1616,1617,1616,2961
20240503,142000,674155207,1615,1615,1616,1614,945
20240503,141900,672628208,1615,1615,1616,1613,2352
20240503,141800,668831697,1615,1615,1615,1615,30
20240503,141700,668783247,1615,1615,1615,1615,257
20240503,141600,668368192,1615,1614,1615,1613,219
20240503,141500,668014689,1614,1614,1615,1612,3467
20240503,141400,662422742,1614,1615,1615,1614,3763
20240503,141300,656346378,1616,1616,1616,1616,56
20240503,141200,656255882,1616,1616,1616,1616,650
20240503,141100,655205482,1616,1615,1616,1615,174
20240503,141000,654924470,1616,1615,1616,1615,570
20240503,140900,654003419,1615,1616,1616,1615,449
20240503,140800,653277836,1617,1617,1617,1617,0
20240503,140700,653277836,1617,1617,1617,1617,1
20240503,140600,653276219,1617,1617,1617,1617,0
20240503,140500,653276219,1617,1617,1617,1617,0
20240503,140400,653276219,1617,1617,1617,1617,350
20240503,140300,652710269,1617,1616,1617,1616,1423
20240503,140200,650410700,1616,1616,1616,1614,8270
20240503,140100,637054532,1616,1616,1616,1616,40
20240503,140000,636989892,1616,1616,1616,1616,0
20240503,135900,636989892,1616,1616,1616,1616,450
20240503,135800,636262692,1615,1615,1615,1615,1021
20240503,135700,634613777,1616,1616,1616,1616,2159
20240503,135600,631124833,1617,1617,1617,1617,0
20240503,135500,631124833,1617,1617,1617,1617,62
20240503,135400,631024579,1617,1617,1617,1617,400
20240503,135300,630377779,1617,1617,1617,1617,50
20240503,135200,630296929,1616,1617,1617,1616,401
20240503,135100,629648912,1617,1617,1617,1617,7
20240503,135000,629637593,1617,1617,1617,1617,0
20240503,134900,629637593,1617,1617,1617,1617,84
20240503,134800,629501765,1616,1616,1616,1616,0
20240503,134700,629501765,1616,1616,1616,1616,220
20240503,134600,629146245,1616,1616,1616,1616,163
20240503,134500,628882837,1617,1617,1617,1617,0
20240503,134400,628882837,1617,1617,1617,1617,0
20240503,134300,628882837,1617,1617,1617,1617,0
20240503,134200,628882837,1617,1617,1617,1617,130
20240503,134100,628672627,1617,1617,1617,1617,720
20240503,134000,627508387,1617,1617,1617,1617,0
20240503,133900,627508387,1617,1617,1617,1617,0
20240503,133800,627508387,1617,1617,1617,1617,20
20240503,133700,627476047,1617,1617,1617,1617,1
20240503,133600,627474430,1617,1617,1617,1617,0
20240503,133500,627474430,1617,1617,1617,1617,0
20240503,133400,627474430,1617,1617,1617,1617,1002
20240503,133300,625854196,1617,1617,1617,1617,3033
20240503,133200,620949835,1617,1617,1617,1617,533
20240503,133100,620087974,1617,1617,1617,1617,1
20240503,133000,620086357,1617,1617,1617,1617,66
20240503,132900,619979635,1617,1617,1617,1617,0
20240503,132800,619979635,1617,1617,1617,1617,0
20240503,132700,619979635,1617,1617,1617,1617,0
20240503,132600,619979635,1617,1617,1617,1615,7055
20240503,132500,608580648,1617,1618,1618,1617,72
20240503,132400,608464214,1618,1618,1618,1618,2
20240503,132300,608460978,1616,1618,1618,1616,9462
20240503,132200,593162321,1618,1618,1618,1618,61
20240503,132100,593063623,1618,1618,1618,1618,0
20240503,132000,593063623,1618,1618,1618,1618,243
20240503,131900,592670449,1618,1618,1618,1617,293
20240503,131800,592196565,1618,1618,1618,1618,431
20240503,131700,591499207,1619,1618,1619,1618,1239
20240503,131600,589494499,1618,1618,1618,1618,40
20240503,131500,589429779,1619,1618,1619,1618,280
20240503,131400,588976738,1618,1618,1618,1618,39
20240503,131300,588913636,1619,1619,1619,1619,0
20240503,131200,588913636,1619,1619,1619,1619,233
20240503,131100,588536409,1619,1619,1619,1618,502
20240503,131000,587723672,1619,1619,1619,1619,1
20240503,130900,587722053,1618,1619,1619,1618,15668
20240503,130800,562355615,1619,1619,1619,1619,164
20240503,130700,562090099,1619,1619,1619,1619,2
20240503,130600,562086861,1619,1618,1619,1618,106
20240503,130500,561915253,1618,1618,1619,1617,1905
20240503,130400,558834777,1619,1619,1619,1618,16
20240503,130300,558808877,1619,1619,1619,1619,0
20240503,130200,558808877,1619,1619,1619,1619,1
20240503,130100,558807258,1618,1618,1618,1618,10
20240503,130000,558791078,1619,1618,1619,1618,1478
20240503,125900,556399673,1619,1619,1619,1619,1500
20240503,125800,553971173,1619,1619,1619,1619,0
20240503,125700,553971173,1619,1619,1619,1619,308
20240503,125600,553472521,1619,1619,1619,1619,1
20240503,125500,553470902,1618,1618,1618,1618,1415
20240503,125400,551181432,1618,1617,1618,1617,757
20240503,125300,549957356,1618,1618,1618,1618,70
20240503,125200,549844096,1618,1618,1618,1618,860
20240503,125100,548452616,1619,1619,1619,1619,20
20240503,125000,548420236,1619,1619,1619,1619,1
20240503,124900,548418617,1618,1618,1618,1618,253
20240503,124800,548009263,1619,1619,1619,1619,0
20240503,124700,548009263,1619,1619,1619,1619,0
20240503,124600,548009263,1619,1619,1619,1619,0
20240503,124500,548009263,1619,1618,1619,1618,500
20240503,124400,547200163,1618,1618,1618,1618,0
20240503,124300,547200163,1618,1618,1618,1618,1922
20240503,124200,544090367,1618,1618,1618,1618,0
20240503,124100,544090367,1618,1618,1618,1618,284
20240503,124000,543630855,1618,1618,1618,1618,0
20240503,123900,543630855,1618,1618,1618,1618,0
20240503,123800,543630855,1618,1618,1618,1618,1000
20240503,123700,542012855,1618,1619,1619,1618,1306
20240503,123600,539899681,1618,1618,1618,1618,696
20240503,123500,538773553,1618,1618,1618,1618,0
20240503,123400,538773553,1618,1618,1618,1618,1027
20240503,123300,537111867,1619,1619,1619,1619,344
20240503,123200,536554931,1619,1618,1619,1618,1001
20240503,123100,534935312,1618,1619,1619,1618,451
20240503,123000,534205144,1619,1619,1619,1619,30
20240503,122900,534156574,1619,1619,1619,1619,3
20240503,122800,534151717,1618,1618,1618,1618,510
20240503,122700,533326537,1619,1619,1619,1619,0
20240503,122600,533326537,1619,1619,1619,1619,0
20240503,122500,533326537,1619,1619,1619,1619,0
20240503,122400,533326537,1619,1619,1619,1619,0
20240503,122300,533326537,1619,1619,1619,1619,54
20240503,122200,533239111,1619,1618,1619,1618,31
20240503,122100,533188923,1618,1618,1618,1618,7
20240503,122000,533177597,1619,1619,1619,1619,572
20240503,121900,532251529,1618,1618,1618,1618,1
20240503,121800,532249911,1619,1619,1619,1619,300
20240503,121700,531764211,1619,1619,1619,1619,4042
20240503,121600,525220213,1619,1619,1619,1619,150
20240503,121500,524977363,1619,1619,1619,1619,1000
20240503,121400,523358363,1619,1619,1619,1619,0
20240503,121300,523358363,1619,1619,1619,1619,0
20240503,121200,523358363,1619,1619,1619,1619,0
20240503,121100,523358363,1619,1619,1619,1619,0
20240503,121000,523358363,1619,1619,1619,1619,63
20240503,120900,523256366,1619,1619,1619,1619,0
20240503,120800,523256366,1619,1619,1619,1619,724
20240503,120700,522084210,1620,1620,1620,1620,2
20240503,120600,522080970,1619,1619,1619,1619,1032
20240503,120500,520410162,1619,1619,1619,1619,0
20240503,120400,520410162,1619,1619,1620,1619,620
20240503,120300,519406190,1619,1619,1619,1619,0
20240503,120200,519406190,1619,1619,1619,1618,1301
20240503,120100,517300871,1619,1619,1619,1619,553
20240503,120000,516405564,1619,1619,1619,1619,234
20240503,115900,516026718,1619,1619,1619,1619,1
20240503,115800,516025099,1618,1618,1618,1618,1358
20240503,115700,513827855,1618,1618,1618,1618,10
20240503,115600,513811675,1619,1619,1619,1618,1051
20240503,115500,512111154,1620,1620,1620,1620,37
20240503,115400,512051214,1619,1619,1619,1619,961
20240503,115300,510495355,1619,1619,1619,1618,2256
20240503,115200,506843509,1618,1619,1619,1618,51
20240503,115100,506760941,1619,1620,1620,1619,2
20240503,115000,506757702,1619,1619,1619,1619,1554
20240503,114900,504241776,1618,1618,1618,1618,520
20240503,114800,503400416,1618,1618,1618,1618,62
20240503,114700,503300100,1619,1618,1619,1618,6928
20240503,114600,492084983,1618,1617,1618,1617,431
20240503,114500,491387871,1618,1618,1618,1618,16
20240503,114400,491361983,1617,1618,1618,1617,1330
20240503,114300,489210073,1618,1618,1618,1618,5
20240503,114200,489201983,1618,1618,1618,1618,0
20240503,114100,489201983,1618,1618,1618,1618,0
20240503,114000,489201983,1618,1618,1618,1618,101
20240503,113900,489038565,1618,1617,1618,1617,208
20240503,113800,488702215,1618,1618,1618,1618,1
20240503,113700,488700597,1617,1617,1617,1617,191
20240503,113600,488391750,1618,1618,1618,1618,300
20240503,113500,487906350,1618,1617,1618,1617,801
20240503,113400,486610732,1618,1617,1618,1617,400
20240503,113300,485963732,1618,1618,1618,1618,5
20240503,113200,485955642,1618,1618,1618,1618,500
20240503,113100,485146642,1617,1617,1617,1617,1
20240503,113000,485145025,1617,1618,1618,1617,89
20240503,112900,485001032,1618,1619,1619,1618,420
20240503,112800,484321105,1619,1618,1619,1618,2
20240503,112700,484317868,1618,1618,1618,1618,0
20240503,112600,484317868,1618,1619,1619,1618,501
20240503,112500,483507249,1617,1617,1617,1617,1210
20240503,112400,481550679,1617,1617,1619,1617,125
20240503,112300,481348552,1617,1617,1617,1617,1020
20240503,112200,479699212,1619,1617,1619,1617,91
20240503,112100,479552023,1618,1618,1618,1618,462
20240503,112000,478804507,1618,1618,1618,1618,0
20240503,111900,478804507,1618,1618,1619,1618,1001
20240503,111800,477184888,1618,1618,1618,1618,0
20240503,111700,477184888,1618,1619,1619,1618,644
20240503,111600,476142872,1619,1619,1619,1619,0
20240503,111500,476142872,1619,1619,1619,1619,76
20240503,111400,476019828,1619,1619,1619,1619,1
20240503,111300,476018209,1620,1620,1620,1620,0
20240503,111200,476018209,1620,1620,1620,1620,0
20240503,111100,476018209,1620,1619,1620,1619,3104
20240503,111000,470992817,1619,1619,1619,1619,5
20240503,110900,470984722,1617,1618,1618,1617,2176
20240503,110800,467464048,1619,1619,1619,1619,0
20240503,110700,467464048,1619,1619,1619,1619,360
20240503,110600,466881208,1620,1620,1620,1620,77
20240503,110500,466756468,1620,1619,1620,1619,465
20240503,110400,466003507,1619,1620,1620,1619,155
20240503,110300,465752507,1620,1618,1620,1618,2332
20240503,110200,461979197,1618,1620,1620,1618,1396
20240503,110100,459718651,1620,1619,1620,1619,227
20240503,110000,459350976,1619,1619,1619,1619,11
20240503,105900,459333167,1620,1619,1620,1619,623
20240503,105800,458323927,1619,1619,1620,1619,734
20240503,105700,457134862,1618,1619,1620,1617,3182
20240503,105600,451983793,1619,1619,1619,1619,505
20240503,105500,451166198,1619,1620,1620,1619,617
20240503,105400,450167258,1620,1619,1621,1619,29910
20240503,105300,401717574,1619,1616,1619,1616,10988
20240503,105200,383939352,1618,1618,1618,1618,8975
20240503,105100,369417802,1618,1617,1618,1617,10935
20240503,105000,351731490,1617,1617,1617,1617,300
20240503,104900,351246390,1617,1617,1617,1617,1
20240503,104800,351244773,1616,1617,1617,1616,1403
20240503,104700,348976123,1617,1616,1617,1616,479
20240503,104600,348201780,1616,1616,1616,1616,275
20240503,104500,347757380,1616,1616,1616,1616,5250
20240503,104400,339273380,1616,1616,1616,1616,0
20240503,104300,339273380,1616,1617,1617,1616,2003
20240503,104200,336034629,1617,1618,1618,1616,6387
20240503,104100,325702771,1618,1617,1618,1617,4007
20240503,104000,319219495,1617,1617,1617,1617,704
20240503,103900,318081127,1617,1617,1617,1617,301
20240503,103800,317594410,1618,1618,1618,1618,1
20240503,103700,317592792,1617,1616,1618,1616,19124
20240503,103600,286670930,1616,1616,1616,1616,1
20240503,103500,286669314,1616,1616,1616,1616,617
20240503,103400,285672242,1616,1616,1616,1616,1000
20240503,103300,284056242,1617,1617,1617,1617,1
20240503,103200,284054625,1616,1616,1617,1616,7229
20240503,103100,272369362,1615,1615,1615,1615,0
20240503,103000,272369362,1615,1615,1615,1615,0
20240503,102900,272369362,1615,1615,1615,1615,1480
20240503,102800,269979162,1616,1616,1616,1616,2000
20240503,102700,266747162,1616,1616,1616,1616,0
20240503,102600,266747162,1616,1615,1616,1615,60
20240503,102500,266650256,1616,1614,1616,1613,1629
20240503,102400,264021951,1614,1616,1616,1614,8647
20240503,102300,250057081,1616,1616,1616,1616,2
20240503,102200,250053849,1617,1616,1617,1616,6915
20240503,102100,238879139,1615,1615,1615,1615,774
20240503,102000,237629129,1616,1616,1616,1615,1003
20240503,101900,236009281,1616,1616,1616,1616,31
20240503,101800,235959185,1616,1616,1616,1616,0
20240503,101700,235959185,1616,1616,1616,1616,10
20240503,101600,235943025,1616,1616,1616,1616,2861
20240503,101500,231319649,1615,1615,1615,1615,800
20240503,101400,230027649,1615,1615,1615,1615,0
20240503,101300,230027649,1615,1616,1616,1614,2084
20240503,101200,226662691,1616,1614,1616,1614,10785
20240503,101100,209243409,1614,1614,1615,1614,850
20240503,101000,207871507,1615,1615,1615,1615,1
20240503,100900,207869892,1615,1614,1615,1614,521
20240503,100800,207028997,1614,1614,1614,1614,2259
20240503,100700,203382971,1615,1615,1615,1615,0
20240503,100600,203382971,1615,1615,1615,1615,0
20240503,100500,203382971,1615,1615,1615,1615,22
20240503,100400,203347441,1615,1616,1616,1615,9073
20240503,100300,188694537,1616,1615,1616,1615,167
20240503,100200,188424765,1616,1616,1616,1616,619
20240503,100100,187424461,1616,1616,1616,1615,32
20240503,100000,187372759,1616,1616,1616,1615,1381
20240503,095900,185142378,1616,1616,1616,1615,2024
20240503,095800,181871614,1616,1615,1616,1615,3038
20240503,095700,176964211,1616,1615,1616,1615,992
20240503,095600,175362109,1615,1616,1616,1615,134
20240503,095500,175145601,1616,1616,1616,1615,8
20240503,095400,175132674,1616,1616,1616,1616,27
20240503,095300,175089042,1615,1615,1616,1614,5390
20240503,095200,166385768,1615,1615,1615,1615,2831
20240503,095100,161813703,1615,1615,1615,1615,1748
20240503,095000,158990683,1616,1616,1616,1616,1
20240503,094900,158989067,1615,1615,1615,1615,35
20240503,094800,158932542,1616,1616,1616,1616,1700
20240503,094700,156185342,1616,1615,1616,1615,238
20240503,094600,155800971,1615,1615,1616,1615,1784
20240503,094500,152919807,1615,1615,1616,1615,582
20240503,094400,151979825,1615,1615,1616,1615,622
20240503,094300,150975293,1616,1616,1616,1615,553
20240503,094200,150082175,1615,1616,1616,1615,277
20240503,094100,149634708,1616,1615,1616,1615,184
20240503,094000,149337511,1615,1614,1616,1614,184
20240503,093900,149040479,1616,1614,1616,1614,1911
20240503,093800,145952622,1613,1613,1613,1613,464
20240503,093700,145204190,1615,1615,1615,1615,890
20240503,093600,143766840,1615,1616,1616,1615,344
20240503,093500,143211230,1615,1615,1616,1614,1897
20240503,093400,140146970,1616,1615,1616,1615,3000
20240503,093300,135299476,1616,1611,1616,1611,18854
20240503,093200,104871307,1610,1610,1610,1610,137
20240503,093100,104650737,1611,1610,1611,1610,103
20240503,093000,104484905,1610,1610,1610,1610,78
20240503,092900,104359325,1610,1608,1610,1608,2561
20240503,092800,100238710,1607,1609,1609,1607,1226
20240503,092700,98267311,1609,1609,1609,1609,2651
20240503,092600,94001852,1609,1609,1609,1609,4845
20240503,092500,86206247,1610,1610,1610,1610,3964
20240503,092400,79824207,1610,1610,1610,1610,1103
20240503,092300,78048377,1610,1610,1610,1610,0
20240503,092200,78048377,1610,1610,1610,1610,2354
20240503,092100,74258437,1610,1610,1610,1610,13766
20240503,092000,52095177,1610,1610,1610,1610,1448
20240503,091900,49763897,1610,1610,1610,1610,10
20240503,091800,49747797,1612,1612,1612,1611,2093
20240503,091700,46375471,1611,1611,1611,1611,404
20240503,091600,45724627,1611,1613,1613,1611,42
20240503,091500,45656889,1613,1613,1613,1612,102
20240503,091400,45492364,1614,1613,1614,1613,13
20240503,091300,45471389,1614,1612,1614,1611,7975
20240503,091200,32609183,1612,1612,1612,1612,6
20240503,091100,32599511,1612,1611,1612,1611,32
20240503,091000,32547957,1612,1613,1613,1612,3526
20240503,090900,26864043,1612,1610,1612,1610,3518
20240503,090800,21197245,1610,1609,1610,1609,610
20240503,090700,20215645,1609,1610,1610,1609,3809
20240503,090600,14084691,1611,1612,1612,1611,2954
20240503,090500,9325616,1612,1614,1614,1611,734
20240503,090400,8142866,1615,1611,1615,1610,357
20240503,090300,7567221,1611,1615,1616,1611,1021
20240503,090200,5919897,1616,1614,1616,1614,1095
20240503,090100,4151329,1611,1614,1615,1610,1274
20240503,090000,2095184,1611,1615,1615,1611,1298