stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,183400,6602547010,1572,1572,1572,1572,29573
20240508,183300,6602547010,1572,1572,1572,1572,0
20240508,183200,6602547010,1572,1572,1572,1572,0
20240508,183100,6602547010,1572,1572,1572,1572,0
20240508,183000,6602547010,1572,1572,1572,1572,0
20240508,182900,6602547010,1572,1572,1572,1572,0
20240508,182800,6602547010,1572,1572,1572,1572,0
20240508,182700,6602547010,1572,1572,1572,1572,0
20240508,182600,6602547010,1572,1572,1572,1572,0
20240508,182500,6602547010,1572,1572,1572,1572,0
20240508,182400,6602547010,1572,1572,1572,1572,0
20240508,182300,6602547010,1572,1572,1572,1572,0
20240508,182200,6602547010,1572,1572,1572,1572,0
20240508,182100,6602547010,1572,1572,1572,1572,0
20240508,182000,6602547010,1572,1572,1572,1572,0
20240508,181900,6602547010,1572,1572,1572,1572,0
20240508,181800,6602547010,1572,1572,1572,1572,0
20240508,181700,6602547010,1572,1572,1572,1572,0
20240508,181600,6602547010,1572,1572,1572,1572,0
20240508,181500,6602547010,1572,1572,1572,1572,0
20240508,181400,6602547010,1572,1572,1572,1572,0
20240508,181300,6602547010,1572,1572,1572,1572,0
20240508,181200,6602547010,1572,1572,1572,1572,0
20240508,181100,6602547010,1572,1572,1572,1572,0
20240508,181000,6602547010,1572,1572,1572,1572,0
20240508,180900,6602547010,1572,1572,1572,1572,0
20240508,180800,6602547010,1572,1572,1572,1572,0
20240508,180700,6602547010,1572,1572,1572,1572,0
20240508,180600,6602547010,1572,1572,1572,1572,0
20240508,180500,6602547010,1572,1572,1572,1572,0
20240508,180400,6602547010,1572,1572,1572,1572,29573
20240508,180300,6602547010,1572,1572,1572,1572,0
20240508,180200,6602547010,1572,1572,1572,1572,0
20240508,180100,6602547010,1572,1572,1572,1572,0
20240508,180000,6602547010,1572,1572,1572,1572,0
20240508,175900,6602547010,1572,1572,1572,1572,0
20240508,175800,6602547010,1572,1572,1572,1572,0
20240508,175700,6602547010,1572,1572,1572,1572,0
20240508,175600,6602547010,1572,1572,1572,1572,0
20240508,175500,6602547010,1572,1572,1572,1572,0
20240508,175400,6602547010,1572,1572,1572,1572,0
20240508,175300,6602547010,1572,1572,1572,1572,0
20240508,175200,6602547010,1572,1572,1572,1572,0
20240508,175100,6602547010,1572,1572,1572,1572,0
20240508,175000,6602547010,1572,1572,1572,1572,0
20240508,174900,6602547010,1572,1572,1572,1572,0
20240508,174800,6602547010,1572,1572,1572,1572,0
20240508,174700,6602547010,1572,1572,1572,1572,0
20240508,174600,6602547010,1572,1572,1572,1572,0
20240508,174500,6602547010,1572,1572,1572,1572,0
20240508,174400,6602547010,1572,1572,1572,1572,0
20240508,174300,6602547010,1572,1572,1572,1572,0
20240508,174200,6602547010,1572,1572,1572,1572,0
20240508,174100,6602547010,1572,1572,1572,1572,0
20240508,174000,6602547010,1572,1572,1572,1572,0
20240508,173900,6602547010,1572,1572,1572,1572,0
20240508,173800,6602547010,1572,1572,1572,1572,0
20240508,173700,6602547010,1572,1572,1572,1572,0
20240508,173600,6602547010,1572,1572,1572,1572,0
20240508,173500,6602547010,1572,1572,1572,1572,0
20240508,173400,6602547010,1572,1572,1572,1572,29573
20240508,173300,6602547010,1572,1572,1572,1572,0
20240508,173200,6602547010,1572,1572,1572,1572,0
20240508,173100,6602547010,1572,1572,1572,1572,0
20240508,173000,6602547010,1572,1572,1572,1572,0
20240508,172900,6602547010,1572,1572,1572,1572,0
20240508,172800,6602547010,1572,1572,1572,1572,0
20240508,172700,6602547010,1572,1572,1572,1572,0
20240508,172600,6602547010,1572,1572,1572,1572,0
20240508,172500,6602547010,1572,1572,1572,1572,0
20240508,172400,6602547010,1572,1572,1572,1572,0
20240508,172300,6602547010,1572,1572,1572,1572,0
20240508,172200,6602547010,1572,1572,1572,1572,0
20240508,172100,6602547010,1572,1572,1572,1572,0
20240508,172000,6602547010,1572,1572,1572,1572,0
20240508,171900,6602547010,1572,1572,1572,1572,0
20240508,171800,6602547010,1572,1572,1572,1572,0
20240508,171700,6602547010,1572,1572,1572,1572,0
20240508,171600,6602547010,1572,1572,1572,1572,0
20240508,171500,6602547010,1572,1572,1572,1572,0
20240508,171400,6602547010,1572,1572,1572,1572,0
20240508,171300,6602547010,1572,1572,1572,1572,0
20240508,171200,6602547010,1572,1572,1572,1572,0
20240508,171100,6602547010,1572,1572,1572,1572,0
20240508,171000,6602547010,1572,1572,1572,1572,0
20240508,170900,6602547010,1572,1572,1572,1572,0
20240508,170800,6602547010,1572,1572,1572,1572,0
20240508,170700,6602547010,1572,1572,1572,1572,0
20240508,170600,6602547010,1572,1572,1572,1572,0
20240508,170500,6602547010,1572,1572,1572,1572,0
20240508,170400,6602547010,1572,1572,1572,1572,29573
20240508,170300,6602547010,1572,1572,1572,1572,0
20240508,170200,6602547010,1572,1572,1572,1572,0
20240508,170100,6602547010,1572,1572,1572,1572,0
20240508,170000,6602547010,1572,1572,1572,1572,0
20240508,165900,6602547010,1572,1572,1572,1572,0
20240508,165800,6602547010,1572,1572,1572,1572,0
20240508,165700,6602547010,1572,1572,1572,1572,0
20240508,165600,6602547010,1572,1572,1572,1572,0
20240508,165500,6602547010,1572,1572,1572,1572,0
20240508,165400,6602547010,1572,1572,1572,1572,0
20240508,165300,6602547010,1572,1572,1572,1572,0
20240508,165200,6602547010,1572,1572,1572,1572,0
20240508,165100,6602547010,1572,1572,1572,1572,0
20240508,165000,6602547010,1572,1572,1572,1572,0
20240508,164900,6602547010,1572,1572,1572,1572,0
20240508,164800,6602547010,1572,1572,1572,1572,0
20240508,164700,6602547010,1572,1572,1572,1572,0
20240508,164600,6602547010,1572,1572,1572,1572,0
20240508,164500,6602547010,1572,1572,1572,1572,0
20240508,164400,6602547010,1572,1572,1572,1572,0
20240508,164300,6602547010,1572,1572,1572,1572,0
20240508,164200,6602547010,1572,1572,1572,1572,0
20240508,164100,6602547010,1572,1572,1572,1572,0
20240508,164000,6602547010,1572,1572,1572,1572,0
20240508,163900,6602547010,1572,1572,1572,1572,0
20240508,163800,6602547010,1572,1572,1572,1572,0
20240508,163700,6602547010,1572,1572,1572,1572,0
20240508,163600,6602547010,1572,1572,1572,1572,0
20240508,163500,6602547010,1572,1572,1572,1572,0
20240508,163400,6602547010,1572,1572,1572,1572,29573
20240508,163300,6602547010,1572,1572,1572,1572,0
20240508,163200,6602547010,1572,1572,1572,1572,0
20240508,163100,6602547010,1572,1572,1572,1572,0
20240508,163000,6602547010,1572,1572,1572,1572,0
20240508,162900,6602547010,1572,1572,1572,1572,0
20240508,162800,6602547010,1572,1572,1572,1572,0
20240508,162700,6602547010,1572,1572,1572,1572,0
20240508,162600,6602547010,1572,1572,1572,1572,0
20240508,162500,6602547010,1572,1572,1572,1572,0
20240508,162400,6602547010,1572,1572,1572,1572,0
20240508,162300,6602547010,1572,1572,1572,1572,0
20240508,162200,6602547010,1572,1572,1572,1572,0
20240508,162100,6602547010,1572,1572,1572,1572,0
20240508,162000,6602547010,1572,1572,1572,1572,0
20240508,161900,6602547010,1572,1572,1572,1572,0
20240508,161800,6602547010,1572,1572,1572,1572,0
20240508,161700,6602547010,1572,1572,1572,1572,0
20240508,161600,6602547010,1572,1572,1572,1572,0
20240508,161500,6602547010,1572,1572,1572,1572,0
20240508,161400,6602547010,1572,1572,1572,1572,0
20240508,161300,6602547010,1572,1572,1572,1572,0
20240508,161200,6602547010,1572,1572,1572,1572,0
20240508,161100,6602547010,1572,1572,1572,1572,0
20240508,161000,6602547010,1572,1572,1572,1572,0
20240508,160900,6602547010,1572,1572,1572,1572,0
20240508,160800,6602547010,1572,1572,1572,1572,0
20240508,160700,6602547010,1572,1572,1572,1572,0
20240508,160600,6602547010,1572,1572,1572,1572,0
20240508,160500,6602547010,1572,1572,1572,1572,0
20240508,160400,6602547010,1572,1572,1572,1572,29573
20240508,160300,6602547010,1572,1572,1572,1572,0
20240508,160200,6602547010,1572,1572,1572,1572,0
20240508,160100,6602547010,1572,1572,1572,1572,0
20240508,160000,6602547010,1572,1572,1572,1572,0
20240508,155900,6602547010,1572,1572,1572,1572,0
20240508,155800,6602547010,1572,1572,1572,1572,0
20240508,155700,6602547010,1572,1572,1572,1572,0
20240508,155600,6602547010,1572,1572,1572,1572,0
20240508,155500,6602547010,1572,1572,1572,1572,0
20240508,155400,6602547010,1572,1572,1572,1572,0
20240508,155300,6602547010,1572,1572,1572,1572,0
20240508,155200,6602547010,1572,1572,1572,1572,0
20240508,155100,6602547010,1572,1572,1572,1572,0
20240508,155000,6602547010,1572,1572,1572,1572,0
20240508,154900,6602547010,1572,1572,1572,1572,0
20240508,154800,6602547010,1572,1572,1572,1572,0
20240508,154700,6602547010,1572,1572,1572,1572,0
20240508,154600,6602547010,1572,1572,1572,1572,0
20240508,154500,6602547010,1572,1572,1572,1572,0
20240508,154400,6602547010,1572,1572,1572,1572,0
20240508,154300,6602547010,1572,1572,1572,1572,0
20240508,154200,6602547010,1572,1572,1572,1572,0
20240508,154100,6602547010,1572,1572,1572,1572,0
20240508,154000,6602547010,1572,1572,1572,1572,0
20240508,153900,6602547010,1572,1572,1572,1572,0
20240508,153800,6602547010,1572,1572,1572,1572,0
20240508,153700,6602547010,1572,1572,1572,1572,0
20240508,153600,6602547010,1572,1572,1572,1572,0
20240508,153500,6602547010,1572,1572,1572,1572,0
20240508,153400,6602547010,1572,1572,1572,1572,29573
20240508,153300,6602547010,1572,1572,1572,1572,0
20240508,153200,6602547010,1572,1572,1572,1572,0
20240508,153100,6602547010,1572,1572,1572,1572,0
20240508,153000,6602547010,1572,1572,1572,1572,29573
20240508,152900,6556058254,1571,1571,1571,1571,0
20240508,152800,6556058254,1571,1571,1571,1571,0
20240508,152700,6556058254,1571,1571,1571,1571,0
20240508,152600,6556058254,1571,1571,1571,1571,0
20240508,152500,6556058254,1571,1571,1571,1571,0
20240508,152400,6556058254,1571,1571,1571,1571,0
20240508,152300,6556058254,1571,1571,1571,1571,0
20240508,152200,6556058254,1571,1571,1571,1571,0
20240508,152100,6556058254,1571,1571,1571,1571,0
20240508,152000,6556058254,1571,1571,1571,1571,0
20240508,151900,6556058254,1571,1573,1573,1570,33113
20240508,151800,6504003141,1572,1573,1573,1572,12910
20240508,151700,6483696158,1572,1573,1573,1572,2454
20240508,151600,6479837102,1572,1572,1573,1571,7744
20240508,151500,6467661189,1571,1572,1573,1571,11686
20240508,151400,6449291427,1572,1572,1572,1571,7484
20240508,151300,6437533712,1571,1572,1572,1571,3035
20240508,151200,6432765693,1571,1572,1572,1571,5799
20240508,151100,6423653536,1571,1571,1572,1570,6485
20240508,151000,6413466378,1570,1570,1571,1570,3842
20240508,150900,6407431754,1570,1569,1571,1569,4055
20240508,150800,6401062626,1569,1569,1570,1569,2677
20240508,150700,6396862404,1569,1569,1570,1569,4052
20240508,150600,6390503142,1568,1568,1570,1567,6708
20240508,150500,6379981402,1566,1565,1568,1565,8163
20240508,150400,6367195841,1565,1566,1566,1565,3287
20240508,150300,6362051298,1565,1565,1567,1565,422
20240508,150200,6361390458,1565,1564,1566,1564,23080
20240508,150100,6325292394,1565,1565,1565,1564,6583
20240508,150000,6314991041,1564,1565,1565,1564,8903
20240508,145900,6301061101,1564,1565,1566,1564,4595
20240508,145800,6293873644,1564,1566,1566,1564,1531
20240508,145700,6291477692,1565,1567,1567,1565,27120
20240508,145600,6249028330,1566,1568,1568,1566,8283
20240508,145500,6236052931,1567,1567,1568,1567,1938
20240508,145400,6233016062,1568,1568,1568,1567,5525
20240508,145300,6224358384,1567,1568,1568,1567,753
20240508,145200,6223178429,1567,1568,1568,1567,549
20240508,145100,6222317751,1568,1568,1568,1567,2890
20240508,145000,6217788231,1569,1566,1569,1566,928
20240508,144900,6216334975,1566,1568,1568,1566,20070
20240508,144800,6184889369,1568,1569,1569,1568,4233
20240508,144700,6178250526,1569,1570,1570,1569,26
20240508,144600,6178209718,1569,1571,1571,1569,1037
20240508,144500,6176580676,1571,1572,1572,1569,13353
20240508,144400,6155614977,1572,1574,1574,1572,9637
20240508,144300,6140454842,1573,1575,1575,1573,1781
20240508,144200,6137651547,1575,1574,1575,1574,2288
20240508,144100,6134050102,1574,1574,1574,1573,4510
20240508,144000,6126951374,1574,1573,1574,1573,147
20240508,143900,6126720108,1573,1574,1574,1573,1119
20240508,143800,6124959918,1574,1573,1574,1573,890
20240508,143700,6123559282,1573,1573,1574,1573,323
20240508,143600,6123051197,1573,1574,1574,1573,5096
20240508,143500,6115030187,1574,1574,1574,1572,30
20240508,143400,6114982993,1574,1575,1575,1574,261
20240508,143300,6114572038,1575,1570,1575,1570,15562
20240508,143200,6090094339,1570,1570,1570,1570,279
20240508,143100,6089656309,1570,1570,1570,1570,5926
20240508,143000,6080352489,1571,1570,1571,1570,3666
20240508,142900,6074596568,1570,1570,1571,1570,1263
20240508,142800,6072613652,1570,1571,1572,1570,5466
20240508,142700,6064027962,1571,1571,1571,1571,12
20240508,142600,6064009110,1571,1571,1571,1571,1641
20240508,142500,6061431099,1571,1572,1572,1571,634
20240508,142400,6060434980,1571,1571,1571,1571,1804
20240508,142300,6057600896,1572,1572,1573,1571,14628
20240508,142200,6034605682,1572,1573,1573,1572,1141
20240508,142100,6032811920,1572,1573,1573,1572,1347
20240508,142000,6030694095,1573,1572,1573,1572,200
20240508,141900,6030379502,1572,1572,1572,1572,5146
20240508,141800,6022289990,1572,1572,1572,1572,627
20240508,141700,6021304346,1572,1572,1572,1572,1998
20240508,141600,6018163490,1572,1572,1573,1572,2218
20240508,141500,6014676745,1572,1572,1573,1572,2619
20240508,141400,6010557522,1573,1572,1573,1572,1153
20240508,141300,6008743858,1573,1572,1573,1572,984
20240508,141200,6007196860,1572,1572,1573,1571,1175
20240508,141100,6005349754,1572,1571,1572,1571,113
20240508,141000,6005172160,1572,1572,1572,1570,2548
20240508,140900,6001167713,1571,1570,1572,1570,547
20240508,140800,6000308360,1570,1572,1573,1570,1245
20240508,140700,5998351817,1572,1572,1573,1572,2039
20240508,140600,5995146257,1572,1571,1572,1571,1237
20240508,140500,5993202929,1571,1570,1571,1570,1230
20240508,140400,5991271275,1570,1570,1571,1570,590
20240508,140300,5990344691,1570,1569,1570,1569,2936
20240508,140200,5985735174,1569,1570,1570,1569,606
20240508,140100,5984784356,1570,1570,1570,1569,218
20240508,140000,5984442098,1569,1569,1570,1568,4254
20240508,135900,5977767611,1568,1568,1568,1568,85
20240508,135800,5977634331,1569,1569,1569,1568,2246
20240508,135700,5974112595,1569,1569,1569,1568,33
20240508,135600,5974060839,1569,1569,1569,1567,1247
20240508,135500,5972105302,1569,1568,1569,1568,172
20240508,135400,5971835540,1567,1569,1569,1567,2959
20240508,135300,5967196899,1569,1569,1569,1568,694
20240508,135200,5966108019,1569,1567,1569,1567,1672
20240508,135100,5963485959,1567,1568,1568,1566,264
20240508,135000,5963072306,1566,1566,1568,1566,2006
20240508,134900,5959930903,1566,1566,1568,1566,13
20240508,134800,5959910543,1566,1566,1568,1566,3265
20240508,134700,5954797531,1566,1566,1568,1566,1165
20240508,134600,5952973138,1566,1566,1569,1566,90
20240508,134500,5952832171,1566,1569,1569,1566,31152
20240508,134400,5903965318,1569,1570,1570,1569,4262
20240508,134300,5897274993,1570,1572,1572,1570,3794
20240508,134200,5891313426,1572,1572,1572,1572,5011
20240508,134100,5883436134,1572,1571,1572,1570,6666
20240508,134000,5872963803,1571,1572,1572,1570,5249
20240508,133900,5864712396,1572,1571,1572,1571,11
20240508,133800,5864695111,1569,1569,1571,1569,9957
20240508,133700,5849071874,1569,1570,1570,1569,1267
20240508,133600,5847083720,1569,1570,1570,1569,1144
20240508,133500,5845288665,1570,1572,1572,1569,1579
20240508,133400,5842808708,1572,1572,1573,1570,716
20240508,133300,5841683754,1572,1572,1573,1571,4146
20240508,133200,5835166240,1572,1569,1572,1569,2569
20240508,133100,5831132351,1569,1569,1569,1568,12812
20240508,133000,5811042483,1569,1569,1569,1568,3271
20240508,132900,5805913023,1569,1569,1569,1567,5717
20240508,132800,5796952813,1569,1569,1569,1568,259
20240508,132700,5796546447,1569,1569,1569,1567,1242
20240508,132600,5794598805,1568,1568,1568,1568,1202
20240508,132500,5792714069,1568,1570,1570,1568,8610
20240508,132400,5779206425,1569,1568,1569,1568,2316
20240508,132300,5775573086,1568,1573,1573,1567,1169
20240508,132200,5773735102,1567,1572,1573,1566,21501
20240508,132100,5740029793,1570,1576,1577,1569,35583
20240508,132000,5684114063,1577,1574,1578,1573,8685
20240508,131900,5670440194,1576,1577,1580,1574,23485
20240508,131800,5633419409,1577,1574,1577,1573,16232
20240508,131700,5607843377,1574,1572,1575,1572,9384
20240508,131600,5593082073,1573,1576,1576,1571,8377
20240508,131500,5579894915,1575,1574,1578,1573,15121
20240508,131400,5556080542,1573,1569,1574,1569,9001
20240508,131300,5541938289,1569,1569,1569,1569,25
20240508,131200,5541899064,1569,1567,1571,1567,4221
20240508,131100,5535278885,1568,1567,1568,1567,1270
20240508,131000,5533287723,1567,1568,1568,1567,686
20240508,130900,5532212107,1567,1565,1568,1565,1356
20240508,130800,5530089962,1566,1567,1568,1565,77
20240508,130700,5529969450,1565,1565,1567,1565,286
20240508,130600,5529521856,1565,1568,1568,1564,3580
20240508,130500,5523919159,1565,1569,1569,1565,1253
20240508,130400,5521957580,1569,1563,1570,1563,1974
20240508,130300,5518866299,1564,1565,1565,1563,303
20240508,130200,5518392514,1565,1563,1565,1563,1988
20240508,130100,5515284423,1563,1569,1569,1563,2580
20240508,130000,5511248771,1566,1566,1569,1566,3206
20240508,125900,5506219902,1566,1565,1566,1564,716
20240508,125800,5505100039,1565,1565,1567,1565,3764
20240508,125700,5499208663,1565,1564,1565,1563,21754
20240508,125600,5465185539,1564,1563,1564,1563,10450
20240508,125500,5448843221,1564,1564,1564,1563,607
20240508,125400,5447894375,1564,1563,1564,1562,1452
20240508,125300,5445624903,1562,1563,1563,1562,1917
20240508,125200,5442628645,1563,1563,1564,1563,920
20240508,125100,5441190600,1563,1565,1565,1563,5892
20240508,125000,5431978685,1564,1564,1565,1564,1216
20240508,124900,5430076853,1564,1569,1569,1564,8269
20240508,124800,5417144127,1564,1565,1565,1564,5279
20240508,124700,5408886569,1564,1565,1565,1564,1946
20240508,124600,5405842080,1567,1565,1567,1565,655
20240508,124500,5404815697,1565,1568,1568,1565,518
20240508,124400,5404004318,1569,1565,1569,1565,56
20240508,124300,5403916482,1565,1565,1569,1565,1161
20240508,124200,5402095847,1565,1565,1567,1563,1156
20240508,124100,5400286421,1568,1567,1568,1563,3461
20240508,124000,5394869346,1568,1566,1568,1562,3173
20240508,123900,5389897827,1566,1566,1566,1565,151
20240508,123800,5389661366,1562,1566,1566,1561,519
20240508,123700,5388848939,1566,1561,1566,1561,1010
20240508,123600,5387271824,1560,1566,1566,1560,35474
20240508,123500,5331881415,1564,1566,1566,1564,1203
20240508,123400,5329999554,1566,1565,1566,1564,8711
20240508,123300,5316372711,1565,1566,1567,1565,3449
20240508,123200,5310971676,1567,1567,1568,1566,3114
20240508,123100,5306092654,1568,1568,1568,1568,279
20240508,123000,5305655182,1568,1568,1569,1568,5960
20240508,122900,5296309745,1569,1569,1569,1568,1307
20240508,122800,5294259741,1569,1569,1570,1568,309
20240508,122700,5293774872,1569,1569,1569,1568,678
20240508,122600,5292711092,1568,1569,1569,1568,1258
20240508,122500,5290738490,1568,1568,1570,1567,5437
20240508,122400,5282210692,1568,1568,1569,1568,2836
20240508,122300,5277761541,1568,1568,1568,1567,25
20240508,122200,5277722346,1569,1569,1569,1567,196
20240508,122100,5277414842,1569,1569,1569,1569,2648
20240508,122000,5273260130,1569,1566,1569,1566,5399
20240508,121900,5264803280,1566,1566,1567,1566,1168
20240508,121800,5262974152,1566,1569,1569,1566,3505
20240508,121700,5257481129,1569,1569,1569,1569,813
20240508,121600,5256205532,1569,1570,1571,1569,1758
20240508,121500,5253445719,1569,1570,1570,1569,87
20240508,121400,5253309140,1570,1571,1571,1569,886
20240508,121300,5251918167,1570,1571,1572,1570,741
20240508,121200,5250753701,1571,1572,1572,1571,809
20240508,121100,5249482612,1572,1572,1572,1569,12326
20240508,121000,5230124884,1572,1571,1572,1571,461
20240508,120900,5229400297,1572,1572,1572,1571,30
20240508,120800,5229353152,1571,1572,1572,1570,613
20240508,120700,5228390547,1571,1573,1573,1570,3357
20240508,120600,5223115236,1573,1574,1574,1572,2316
20240508,120500,5219472164,1573,1576,1576,1573,8679
20240508,120400,5205803329,1575,1576,1576,1575,3142
20240508,120300,5200854646,1575,1575,1576,1575,3091
20240508,120200,5195986294,1575,1576,1576,1575,3179
20240508,120100,5190979354,1575,1576,1576,1575,745
20240508,120000,5189805249,1575,1577,1577,1575,6357
20240508,115900,5179788110,1575,1578,1578,1575,4483
20240508,115800,5172721234,1577,1578,1578,1577,22
20240508,115700,5172686530,1579,1580,1580,1577,9556
20240508,115600,5157590569,1580,1578,1580,1577,4424
20240508,115500,5150602777,1578,1578,1578,1577,980
20240508,115400,5149056347,1578,1578,1578,1575,11916
20240508,115300,5130275428,1578,1577,1579,1577,1598
20240508,115200,5127754736,1575,1575,1575,1575,431
20240508,115100,5127075911,1575,1576,1577,1575,327
20240508,115000,5126560554,1577,1576,1577,1575,17842
20240508,114900,5098456209,1577,1577,1578,1577,3126
20240508,114800,5093526505,1577,1580,1580,1577,3732
20240508,114700,5087636845,1579,1578,1579,1578,1698
20240508,114600,5084955772,1578,1581,1582,1578,1455
20240508,114500,5082657791,1580,1581,1582,1580,3131
20240508,114400,5077710143,1582,1582,1582,1580,2665
20240508,114300,5073499113,1582,1582,1582,1580,64
20240508,114200,5073397925,1580,1580,1581,1580,414
20240508,114100,5072743474,1581,1585,1585,1581,12830
20240508,114000,5052422779,1584,1583,1584,1583,3961
20240508,113900,5046151739,1582,1580,1582,1580,2937
20240508,113800,5041507443,1579,1579,1580,1579,3023
20240508,113700,5036731939,1580,1580,1580,1579,4302
20240508,113600,5029936635,1579,1577,1579,1576,5643
20240508,113500,5021033686,1577,1578,1578,1577,1004
20240508,113400,5019449686,1578,1576,1578,1575,3552
20240508,113300,5013847737,1576,1576,1577,1575,12950
20240508,113200,4993435836,1576,1575,1576,1575,7079
20240508,113100,4982280011,1575,1575,1575,1575,2257
20240508,113000,4978725236,1576,1575,1576,1575,5978
20240508,112900,4969309815,1575,1574,1575,1574,1029
20240508,112800,4967690142,1573,1573,1573,1572,4439
20240508,112700,4960707597,1573,1573,1573,1573,1913
20240508,112600,4957698448,1573,1572,1573,1572,817
20240508,112500,4956414071,1572,1573,1573,1572,6999
20240508,112400,4945407303,1573,1572,1573,1572,1015
20240508,112300,4943810908,1572,1573,1573,1572,955
20240508,112200,4942308764,1573,1572,1573,1572,3941
20240508,112100,4936113492,1572,1571,1572,1570,5988
20240508,112000,4926705810,1570,1570,1571,1570,1841
20240508,111900,4923814947,1570,1569,1570,1569,2010
20240508,111800,4920659394,1568,1570,1570,1568,175
20240508,111700,4920384794,1568,1568,1568,1568,200
20240508,111600,4920071194,1567,1569,1571,1567,4570
20240508,111500,4912897913,1567,1568,1569,1567,1877
20240508,111400,4909954935,1568,1569,1569,1568,2714
20240508,111300,4905697771,1569,1571,1571,1569,5602
20240508,111200,4896904165,1571,1571,1571,1568,733
20240508,111100,4895753749,1571,1572,1572,1570,2289
20240508,111000,4892157725,1570,1572,1573,1570,14623
20240508,110900,4869195590,1571,1571,1572,1570,4421
20240508,110800,4862249721,1571,1570,1571,1568,4839
20240508,110700,4854652515,1570,1570,1570,1570,3291
20240508,110600,4849485645,1570,1568,1571,1568,4636
20240508,110500,4842209065,1567,1567,1568,1567,3387
20240508,110400,4836899636,1567,1566,1567,1566,3998
20240508,110300,4830636003,1566,1563,1566,1563,1057
20240508,110200,4828982448,1565,1561,1565,1561,11816
20240508,110100,4810524220,1561,1561,1561,1561,528
20240508,110000,4809700012,1561,1561,1561,1560,1441
20240508,105900,4807450934,1561,1561,1562,1560,4117
20240508,105800,4801026051,1561,1562,1562,1561,1782
20240508,105700,4798244297,1562,1563,1563,1562,3850
20240508,105600,4792226990,1563,1561,1563,1561,780
20240508,105500,4791008917,1560,1561,1561,1560,6859
20240508,105400,4780307823,1561,1562,1562,1560,13115
20240508,105300,4759844227,1562,1562,1563,1561,4314
20240508,105200,4753105448,1562,1563,1563,1562,24745
20240508,105100,4714439046,1563,1565,1565,1563,7685
20240508,105000,4702426833,1562,1565,1567,1562,9508
20240508,104900,4687549762,1562,1565,1565,1562,9451
20240508,104800,4672770549,1565,1565,1565,1565,10230
20240508,104700,4656760599,1565,1563,1567,1563,1620
20240508,104600,4654222561,1565,1566,1567,1563,43706
20240508,104500,4585817966,1566,1567,1569,1566,6033
20240508,104400,4576365430,1567,1567,1568,1566,779
20240508,104300,4575144654,1567,1567,1568,1567,194
20240508,104200,4574840646,1568,1566,1569,1566,3582
20240508,104100,4569222629,1566,1570,1570,1565,239
20240508,104000,4568847854,1570,1565,1570,1565,2632
20240508,103900,4564728139,1565,1566,1566,1565,550
20240508,103800,4563867377,1565,1565,1571,1564,569
20240508,103700,4562976826,1571,1570,1571,1564,11475
20240508,103600,4545010936,1571,1572,1572,1571,187
20240508,103500,4544717008,1572,1573,1573,1568,14753
20240508,103400,4521537223,1573,1572,1573,1572,1473
20240508,103300,4519221195,1572,1572,1573,1572,4401
20240508,103200,4512302821,1572,1571,1572,1571,3188
20240508,103100,4507294264,1571,1570,1571,1570,6845
20240508,103000,4496547299,1570,1565,1570,1564,2919
20240508,102900,4491965619,1564,1567,1568,1564,21349
20240508,102800,4458538138,1567,1569,1572,1567,9633
20240508,102700,4443427443,1571,1572,1573,1569,17642
20240508,102600,4415709206,1573,1573,1573,1572,6254
20240508,102500,4405872654,1573,1573,1573,1572,3068
20240508,102400,4401048340,1573,1573,1573,1572,362
20240508,102300,4400479137,1573,1571,1573,1571,336
20240508,102200,4399951179,1571,1570,1572,1570,5094
20240508,102100,4391948393,1571,1571,1571,1570,2776
20240508,102000,4387588722,1570,1570,1571,1570,4501
20240508,101900,4380521681,1570,1571,1571,1570,1845
20240508,101800,4377624134,1571,1573,1574,1571,6523
20240508,101700,4367369177,1573,1572,1573,1572,5839
20240508,101600,4358187932,1573,1578,1578,1573,4044
20240508,101500,4351819305,1578,1578,1578,1575,3784
20240508,101400,4345856306,1575,1572,1575,1572,7002
20240508,101300,4334833840,1572,1572,1573,1572,1862
20240508,101200,4331904963,1572,1569,1573,1569,14226
20240508,101100,4309566188,1565,1564,1570,1564,8669
20240508,101000,4295990358,1564,1569,1569,1563,4976
20240508,100900,4288206200,1565,1570,1570,1565,13137
20240508,100800,4267616094,1568,1569,1570,1568,6874
20240508,100700,4256833144,1570,1571,1571,1569,6999
20240508,100600,4245846390,1571,1570,1571,1569,11178
20240508,100500,4228300399,1570,1571,1573,1569,6801
20240508,100400,4217622430,1572,1574,1574,1571,5888
20240508,100300,4208367145,1574,1574,1576,1570,4555
20240508,100200,4201195569,1576,1578,1579,1570,14262
20240508,100100,4178735752,1579,1571,1581,1570,7702
20240508,100000,4166603027,1570,1569,1570,1566,27177
20240508,095900,4123991902,1569,1577,1577,1548,74287
20240508,095800,4007924633,1577,1574,1582,1574,5888
20240508,095700,3998653643,1574,1574,1579,1572,43993
20240508,095600,3929369822,1573,1573,1575,1573,10122
20240508,095500,3913437552,1574,1576,1576,1573,9511
20240508,095400,3898456166,1576,1577,1577,1576,7007
20240508,095300,3887411348,1577,1581,1581,1577,22396
20240508,095200,3852054212,1581,1586,1586,1581,21502
20240508,095100,3818003654,1584,1587,1587,1584,18676
20240508,095000,3788378802,1587,1588,1590,1584,10489
20240508,094900,3771723564,1588,1584,1588,1584,13268
20240508,094800,3750674810,1584,1578,1584,1577,18156
20240508,094700,3721982614,1579,1580,1581,1579,13839
20240508,094600,3700119921,1581,1581,1581,1579,7464
20240508,094500,3688324333,1580,1585,1585,1580,25765
20240508,094400,3647590353,1585,1584,1585,1581,13267
20240508,094300,3626594324,1584,1581,1584,1581,9790
20240508,094200,3611101182,1583,1584,1584,1581,23340
20240508,094100,3574180056,1583,1588,1588,1583,26374
20240508,094000,3532355180,1588,1591,1591,1588,50238
20240508,093900,3452537202,1591,1593,1593,1590,8855
20240508,093800,3438444332,1592,1595,1595,1590,22512
20240508,093700,3402591385,1595,1598,1598,1593,16671
20240508,093600,3376007579,1598,1596,1600,1596,14018
20240508,093500,3353618428,1596,1590,1600,1589,11858
20240508,093400,3334706814,1588,1589,1593,1587,67086
20240508,093300,3228078016,1589,1591,1592,1589,35723
20240508,093200,3171283181,1591,1600,1600,1591,41495
20240508,093100,3105043818,1600,1601,1605,1600,16879
20240508,093000,3078015153,1603,1603,1605,1595,100687
20240508,092900,2916902962,1605,1612,1613,1603,56288
20240508,092800,2826356436,1612,1615,1616,1611,51787
20240508,092700,2742796411,1616,1616,1617,1614,52991
20240508,092600,2657200577,1616,1614,1620,1612,21786
20240508,092500,2622015888,1615,1618,1627,1614,122226
20240508,092400,2423945219,1620,1612,1626,1610,101746
20240508,092300,2259108691,1616,1616,1619,1606,116187
20240508,092200,2071827450,1619,1631,1635,1616,141164
20240508,092100,1842032325,1632,1637,1640,1630,223087
20240508,092000,1477323362,1638,1609,1638,1608,240959
20240508,091900,1085702337,1609,1593,1616,1587,140649
20240508,091800,859959265,1587,1584,1592,1583,88441
20240508,091700,719691757,1583,1568,1587,1567,70438
20240508,091600,608778851,1567,1557,1569,1557,64146
20240508,091500,508502478,1557,1560,1561,1555,22507
20240508,091400,473431379,1560,1550,1560,1550,37715
20240508,091300,414740247,1551,1548,1552,1548,5816
20240508,091200,405722836,1548,1544,1551,1544,23766
20240508,091100,368909377,1544,1542,1547,1542,3238
20240508,091000,363912463,1542,1542,1543,1540,16892
20240508,090900,337885665,1542,1543,1543,1542,2932
20240508,090800,333362182,1542,1540,1543,1537,4204
20240508,090700,326888615,1542,1537,1542,1536,9691
20240508,090600,311992126,1535,1537,1537,1534,30441
20240508,090500,265257179,1537,1542,1542,1536,34466
20240508,090400,212198572,1542,1542,1545,1541,6114
20240508,090300,202772433,1542,1541,1549,1541,36785
20240508,090200,145938375,1541,1539,1544,1539,10483
20240508,090100,129790149,1545,1542,1545,1537,26656
20240508,090000,88740669,1542,1548,1549,1539,57245