stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183400,24018340320,1670,1670,1670,1670,95927
20240509,183300,24018340320,1670,1670,1670,1670,0
20240509,183200,24018340320,1670,1670,1670,1670,0
20240509,183100,24018340320,1670,1670,1670,1670,0
20240509,183000,24018340320,1670,1670,1670,1670,0
20240509,182900,24018340320,1670,1670,1670,1670,0
20240509,182800,24018340320,1670,1670,1670,1670,0
20240509,182700,24018340320,1670,1670,1670,1670,0
20240509,182600,24018340320,1670,1670,1670,1670,0
20240509,182500,24018340320,1670,1670,1670,1670,0
20240509,182400,24018340320,1670,1670,1670,1670,0
20240509,182300,24018340320,1670,1670,1670,1670,0
20240509,182200,24018340320,1670,1670,1670,1670,0
20240509,182100,24018340320,1670,1670,1670,1670,0
20240509,182000,24018340320,1670,1670,1670,1670,0
20240509,181900,24018340320,1670,1670,1670,1670,0
20240509,181800,24018340320,1670,1670,1670,1670,0
20240509,181700,24018340320,1670,1670,1670,1670,0
20240509,181600,24018340320,1670,1670,1670,1670,0
20240509,181500,24018340320,1670,1670,1670,1670,0
20240509,181400,24018340320,1670,1670,1670,1670,0
20240509,181300,24018340320,1670,1670,1670,1670,0
20240509,181200,24018340320,1670,1670,1670,1670,0
20240509,181100,24018340320,1670,1670,1670,1670,0
20240509,181000,24018340320,1670,1670,1670,1670,0
20240509,180900,24018340320,1670,1670,1670,1670,0
20240509,180800,24018340320,1670,1670,1670,1670,0
20240509,180700,24018340320,1670,1670,1670,1670,0
20240509,180600,24018340320,1670,1670,1670,1670,0
20240509,180500,24018340320,1670,1670,1670,1670,0
20240509,180400,24018340320,1670,1670,1670,1670,95927
20240509,180300,24018340320,1670,1670,1670,1670,0
20240509,180200,24018340320,1670,1670,1670,1670,0
20240509,180100,24018340320,1670,1670,1670,1670,0
20240509,180000,24018340320,1670,1670,1670,1670,0
20240509,175900,24018340320,1670,1670,1670,1670,0
20240509,175800,24018340320,1670,1670,1670,1670,0
20240509,175700,24018340320,1670,1670,1670,1670,0
20240509,175600,24018340320,1670,1670,1670,1670,0
20240509,175500,24018340320,1670,1670,1670,1670,0
20240509,175400,24018340320,1670,1670,1670,1670,0
20240509,175300,24018340320,1670,1670,1670,1670,0
20240509,175200,24018340320,1670,1670,1670,1670,0
20240509,175100,24018340320,1670,1670,1670,1670,0
20240509,175000,24018340320,1670,1670,1670,1670,0
20240509,174900,24018340320,1670,1670,1670,1670,0
20240509,174800,24018340320,1670,1670,1670,1670,0
20240509,174700,24018340320,1670,1670,1670,1670,0
20240509,174600,24018340320,1670,1670,1670,1670,0
20240509,174500,24018340320,1670,1670,1670,1670,0
20240509,174400,24018340320,1670,1670,1670,1670,0
20240509,174300,24018340320,1670,1670,1670,1670,0
20240509,174200,24018340320,1670,1670,1670,1670,0
20240509,174100,24018340320,1670,1670,1670,1670,0
20240509,174000,24018340320,1670,1670,1670,1670,0
20240509,173900,24018340320,1670,1670,1670,1670,0
20240509,173800,24018340320,1670,1670,1670,1670,0
20240509,173700,24018340320,1670,1670,1670,1670,0
20240509,173600,24018340320,1670,1670,1670,1670,0
20240509,173500,24018340320,1670,1670,1670,1670,0
20240509,173400,24018340320,1670,1670,1670,1670,95927
20240509,173300,24018340320,1670,1670,1670,1670,0
20240509,173200,24018340320,1670,1670,1670,1670,0
20240509,173100,24018340320,1670,1670,1670,1670,0
20240509,173000,24018340320,1670,1670,1670,1670,0
20240509,172900,24018340320,1670,1670,1670,1670,0
20240509,172800,24018340320,1670,1670,1670,1670,0
20240509,172700,24018340320,1670,1670,1670,1670,0
20240509,172600,24018340320,1670,1670,1670,1670,0
20240509,172500,24018340320,1670,1670,1670,1670,0
20240509,172400,24018340320,1670,1670,1670,1670,0
20240509,172300,24018340320,1670,1670,1670,1670,0
20240509,172200,24018340320,1670,1670,1670,1670,0
20240509,172100,24018340320,1670,1670,1670,1670,0
20240509,172000,24018340320,1670,1670,1670,1670,0
20240509,171900,24018340320,1670,1670,1670,1670,0
20240509,171800,24018340320,1670,1670,1670,1670,0
20240509,171700,24018340320,1670,1670,1670,1670,0
20240509,171600,24018340320,1670,1670,1670,1670,0
20240509,171500,24018340320,1670,1670,1670,1670,0
20240509,171400,24018340320,1670,1670,1670,1670,0
20240509,171300,24018340320,1670,1670,1670,1670,0
20240509,171200,24018340320,1670,1670,1670,1670,0
20240509,171100,24018340320,1670,1670,1670,1670,0
20240509,171000,24018340320,1670,1670,1670,1670,0
20240509,170900,24018340320,1670,1670,1670,1670,0
20240509,170800,24018340320,1670,1670,1670,1670,0
20240509,170700,24018340320,1670,1670,1670,1670,0
20240509,170600,24018340320,1670,1670,1670,1670,0
20240509,170500,24018340320,1670,1670,1670,1670,0
20240509,170400,24018340320,1670,1670,1670,1670,95927
20240509,170300,24018340320,1670,1670,1670,1670,0
20240509,170200,24018340320,1670,1670,1670,1670,0
20240509,170100,24018340320,1670,1670,1670,1670,0
20240509,170000,24018340320,1670,1670,1670,1670,0
20240509,165900,24018340320,1670,1670,1670,1670,0
20240509,165800,24018340320,1670,1670,1670,1670,0
20240509,165700,24018340320,1670,1670,1670,1670,0
20240509,165600,24018340320,1670,1670,1670,1670,0
20240509,165500,24018340320,1670,1670,1670,1670,0
20240509,165400,24018340320,1670,1670,1670,1670,0
20240509,165300,24018340320,1670,1670,1670,1670,0
20240509,165200,24018340320,1670,1670,1670,1670,0
20240509,165100,24018340320,1670,1670,1670,1670,0
20240509,165000,24018340320,1670,1670,1670,1670,0
20240509,164900,24018340320,1670,1670,1670,1670,0
20240509,164800,24018340320,1670,1670,1670,1670,0
20240509,164700,24018340320,1670,1670,1670,1670,0
20240509,164600,24018340320,1670,1670,1670,1670,0
20240509,164500,24018340320,1670,1670,1670,1670,0
20240509,164400,24018340320,1670,1670,1670,1670,0
20240509,164300,24018340320,1670,1670,1670,1670,0
20240509,164200,24018340320,1670,1670,1670,1670,0
20240509,164100,24018340320,1670,1670,1670,1670,0
20240509,164000,24018340320,1670,1670,1670,1670,0
20240509,163900,24018340320,1670,1670,1670,1670,0
20240509,163800,24018340320,1670,1670,1670,1670,0
20240509,163700,24018340320,1670,1670,1670,1670,0
20240509,163600,24018340320,1670,1670,1670,1670,0
20240509,163500,24018340320,1670,1670,1670,1670,0
20240509,163400,24018340320,1670,1670,1670,1670,95927
20240509,163300,24018340320,1670,1670,1670,1670,0
20240509,163200,24018340320,1670,1670,1670,1670,0
20240509,163100,24018340320,1670,1670,1670,1670,0
20240509,163000,24018340320,1670,1670,1670,1670,0
20240509,162900,24018340320,1670,1670,1670,1670,0
20240509,162800,24018340320,1670,1670,1670,1670,0
20240509,162700,24018340320,1670,1670,1670,1670,0
20240509,162600,24018340320,1670,1670,1670,1670,0
20240509,162500,24018340320,1670,1670,1670,1670,0
20240509,162400,24018340320,1670,1670,1670,1670,0
20240509,162300,24018340320,1670,1670,1670,1670,0
20240509,162200,24018340320,1670,1670,1670,1670,0
20240509,162100,24018340320,1670,1670,1670,1670,0
20240509,162000,24018340320,1670,1670,1670,1670,0
20240509,161900,24018340320,1670,1670,1670,1670,0
20240509,161800,24018340320,1670,1670,1670,1670,0
20240509,161700,24018340320,1670,1670,1670,1670,0
20240509,161600,24018340320,1670,1670,1670,1670,0
20240509,161500,24018340320,1670,1670,1670,1670,0
20240509,161400,24018340320,1670,1670,1670,1670,0
20240509,161300,24018340320,1670,1670,1670,1670,0
20240509,161200,24018340320,1670,1670,1670,1670,0
20240509,161100,24018340320,1670,1670,1670,1670,0
20240509,161000,24018340320,1670,1670,1670,1670,0
20240509,160900,24018340320,1670,1670,1670,1670,0
20240509,160800,24018340320,1670,1670,1670,1670,0
20240509,160700,24018340320,1670,1670,1670,1670,0
20240509,160600,24018340320,1670,1670,1670,1670,0
20240509,160500,24018340320,1670,1670,1670,1670,0
20240509,160400,24018340320,1670,1670,1670,1670,95927
20240509,160300,24018340320,1670,1670,1670,1670,0
20240509,160200,24018340320,1670,1670,1670,1670,0
20240509,160100,24018340320,1670,1670,1670,1670,0
20240509,160000,24018340320,1670,1670,1670,1670,0
20240509,155900,24018340320,1670,1670,1670,1670,0
20240509,155800,24018340320,1670,1670,1670,1670,0
20240509,155700,24018340320,1670,1670,1670,1670,0
20240509,155600,24018340320,1670,1670,1670,1670,0
20240509,155500,24018340320,1670,1670,1670,1670,0
20240509,155400,24018340320,1670,1670,1670,1670,0
20240509,155300,24018340320,1670,1670,1670,1670,0
20240509,155200,24018340320,1670,1670,1670,1670,0
20240509,155100,24018340320,1670,1670,1670,1670,0
20240509,155000,24018340320,1670,1670,1670,1670,0
20240509,154900,24018340320,1670,1670,1670,1670,0
20240509,154800,24018340320,1670,1670,1670,1670,0
20240509,154700,24018340320,1670,1670,1670,1670,0
20240509,154600,24018340320,1670,1670,1670,1670,0
20240509,154500,24018340320,1670,1670,1670,1670,0
20240509,154400,24018340320,1670,1670,1670,1670,0
20240509,154300,24018340320,1670,1670,1670,1670,0
20240509,154200,24018340320,1670,1670,1670,1670,0
20240509,154100,24018340320,1670,1670,1670,1670,0
20240509,154000,24018340320,1670,1670,1670,1670,0
20240509,153900,24018340320,1670,1670,1670,1670,0
20240509,153800,24018340320,1670,1670,1670,1670,0
20240509,153700,24018340320,1670,1670,1670,1670,0
20240509,153600,24018340320,1670,1670,1670,1670,0
20240509,153500,24018340320,1670,1670,1670,1670,0
20240509,153400,24018340320,1670,1670,1670,1670,95927
20240509,153300,24018340320,1670,1670,1670,1670,0
20240509,153200,24018340320,1670,1670,1670,1670,0
20240509,153100,24018340320,1670,1670,1670,1670,0
20240509,153000,24018340320,1670,1670,1670,1670,95927
20240509,152900,23858142230,1665,1665,1665,1665,0
20240509,152800,23858142230,1665,1665,1665,1665,0
20240509,152700,23858142230,1665,1665,1665,1665,0
20240509,152600,23858142230,1665,1665,1665,1665,0
20240509,152500,23858142230,1665,1665,1665,1665,0
20240509,152400,23858142230,1665,1665,1665,1665,0
20240509,152300,23858142230,1665,1665,1665,1665,0
20240509,152200,23858142230,1665,1665,1665,1665,0
20240509,152100,23858142230,1665,1665,1665,1665,0
20240509,152000,23858142230,1665,1665,1665,1665,0
20240509,151900,23858142230,1665,1657,1665,1657,38901
20240509,151800,23793501228,1657,1656,1661,1656,29966
20240509,151700,23743797087,1655,1653,1655,1653,25730
20240509,151600,23701234293,1653,1653,1654,1653,9074
20240509,151500,23686231547,1654,1655,1655,1654,6021
20240509,151400,23676271936,1655,1655,1657,1653,20893
20240509,151300,23641687101,1655,1657,1657,1654,11959
20240509,151200,23621894133,1657,1654,1657,1653,8842
20240509,151100,23607267465,1655,1653,1655,1653,12494
20240509,151000,23586610898,1654,1651,1654,1651,17161
20240509,150900,23558264327,1651,1653,1653,1651,21691
20240509,150800,23522439638,1653,1656,1656,1653,30924
20240509,150700,23471285674,1656,1656,1656,1655,7217
20240509,150600,23459336102,1655,1656,1656,1655,6094
20240509,150500,23449245326,1656,1655,1656,1655,16598
20240509,150400,23421771998,1656,1657,1657,1655,8441
20240509,150300,23407794745,1657,1658,1658,1656,18936
20240509,150200,23376422858,1658,1658,1658,1657,3337
20240509,150100,23370892885,1657,1658,1659,1657,4675
20240509,150000,23363144991,1659,1659,1660,1656,3159
20240509,145900,23357904515,1659,1654,1659,1654,4961
20240509,145800,23349692123,1654,1653,1654,1653,3536
20240509,145700,23343847065,1653,1655,1655,1652,6576
20240509,145600,23332976969,1655,1658,1660,1654,41791
20240509,145500,23263701102,1659,1660,1660,1658,13387
20240509,145400,23241489223,1659,1658,1660,1658,4500
20240509,145300,23234022748,1659,1657,1659,1657,14487
20240509,145200,23210004048,1658,1658,1658,1657,4072
20240509,145100,23203254501,1658,1658,1659,1657,4524
20240509,145000,23195753248,1659,1658,1659,1655,11334
20240509,144900,23176975113,1658,1658,1659,1657,2917
20240509,144800,23172139167,1658,1656,1659,1656,3929
20240509,144700,23165627702,1655,1654,1655,1654,12725
20240509,144600,23144568474,1655,1656,1656,1655,1501
20240509,144500,23142084219,1656,1654,1656,1653,4041
20240509,144400,23135397550,1654,1652,1654,1652,8597
20240509,144300,23121188795,1653,1651,1653,1649,11890
20240509,144200,23101559780,1650,1651,1651,1650,8666
20240509,144100,23087260458,1650,1650,1651,1650,1351
20240509,144000,23085031164,1651,1648,1652,1647,12516
20240509,143900,23064401833,1648,1649,1649,1648,7375
20240509,143800,23052247052,1648,1651,1651,1648,43975
20240509,143700,22979702042,1651,1651,1652,1651,21646
20240509,143600,22943960976,1651,1652,1652,1651,2064
20240509,143500,22940551769,1651,1653,1653,1651,8041
20240509,143400,22927267030,1653,1652,1653,1652,7365
20240509,143300,22915098592,1652,1653,1653,1652,16072
20240509,143200,22888540227,1653,1654,1654,1653,5016
20240509,143100,22880248368,1653,1654,1654,1653,9906
20240509,143000,22863872738,1654,1656,1656,1654,9314
20240509,142900,22848461270,1660,1660,1660,1656,20184
20240509,142800,22814998143,1659,1659,1660,1659,1808
20240509,142700,22811997871,1659,1657,1659,1657,3977
20240509,142600,22805403091,1657,1655,1657,1655,13728
20240509,142500,22782662687,1656,1656,1656,1655,2627
20240509,142400,22778313676,1655,1657,1658,1655,5230
20240509,142300,22769651566,1656,1659,1659,1656,35480
20240509,142200,22710821842,1659,1660,1660,1659,6729
20240509,142100,22699654305,1660,1660,1661,1660,6121
20240509,142000,22689492398,1661,1660,1661,1660,7267
20240509,141900,22677428950,1660,1660,1661,1660,2890
20240509,141800,22672630899,1660,1660,1661,1660,2156
20240509,141700,22669051938,1660,1660,1661,1660,3540
20240509,141600,22663174809,1660,1661,1661,1660,7480
20240509,141500,22650753402,1661,1660,1661,1660,1135
20240509,141400,22648869085,1661,1663,1663,1660,5412
20240509,141300,22639883509,1661,1663,1663,1661,4157
20240509,141200,22632976738,1663,1662,1663,1660,9679
20240509,141100,22616901462,1662,1663,1663,1662,15703
20240509,141000,22590788327,1663,1664,1664,1663,10225
20240509,140900,22573782329,1663,1666,1666,1663,14319
20240509,140800,22549960473,1666,1666,1666,1665,1856
20240509,140700,22546868434,1666,1668,1668,1665,5148
20240509,140600,22538294571,1668,1668,1668,1667,3975
20240509,140500,22531664571,1668,1668,1668,1667,786
20240509,140400,22530353845,1668,1665,1668,1665,4856
20240509,140300,22522266386,1665,1667,1668,1665,15546
20240509,140200,22496361912,1668,1668,1668,1666,4900
20240509,140100,22488192231,1667,1667,1668,1667,4051
20240509,140000,22481439176,1667,1666,1667,1665,3960
20240509,135900,22474840188,1666,1666,1666,1665,3922
20240509,135800,22468306336,1666,1666,1666,1665,1350
20240509,135700,22466057526,1666,1665,1666,1665,3263
20240509,135600,22460623820,1665,1665,1665,1664,916
20240509,135500,22459099575,1665,1665,1665,1664,2985
20240509,135400,22454131764,1665,1665,1665,1664,410
20240509,135300,22453449379,1665,1662,1666,1661,11658
20240509,135200,22434046076,1663,1663,1663,1660,25120
20240509,135100,22392320914,1663,1662,1663,1661,2453
20240509,135000,22388243159,1661,1665,1665,1661,9833
20240509,134900,22371896371,1665,1666,1666,1663,5349
20240509,134800,22362997750,1666,1667,1667,1666,7358
20240509,134700,22350739110,1667,1666,1667,1666,4355
20240509,134600,22343483347,1666,1664,1666,1664,11457
20240509,134500,22324412405,1664,1663,1665,1663,2086
20240509,134400,22320941914,1663,1660,1663,1659,11089
20240509,134300,22302518788,1659,1660,1660,1659,6670
20240509,134200,22291450933,1659,1660,1660,1659,2587
20240509,134100,22287158389,1660,1660,1660,1659,2528
20240509,134000,22282962001,1660,1658,1661,1658,2538
20240509,133900,22278750888,1658,1662,1662,1658,28936
20240509,133800,22230749856,1662,1663,1663,1660,11339
20240509,133700,22211914459,1663,1662,1663,1662,2235
20240509,133600,22208198779,1662,1660,1662,1660,9081
20240509,133500,22193108450,1660,1659,1661,1659,7911
20240509,133400,22179976303,1659,1660,1661,1659,2855
20240509,133300,22175238620,1659,1661,1661,1659,6869
20240509,133200,22163836554,1662,1662,1662,1660,17125
20240509,133100,22135405426,1662,1662,1662,1661,3291
20240509,133000,22129938123,1662,1663,1663,1661,1618
20240509,132900,22127247771,1663,1665,1666,1661,20056
20240509,132800,22093879481,1666,1666,1666,1665,1684
20240509,132700,22091074292,1666,1667,1667,1665,4002
20240509,132600,22084407964,1666,1667,1670,1665,4963
20240509,132500,22076144040,1667,1670,1670,1666,31013
20240509,132400,22024411872,1670,1670,1671,1670,9192
20240509,132300,22009061101,1670,1670,1670,1668,6066
20240509,132200,21998935249,1670,1665,1670,1665,20729
20240509,132100,21964369584,1666,1666,1668,1665,13708
20240509,132000,21941528168,1666,1671,1671,1666,22192
20240509,131900,21904488044,1671,1676,1676,1670,30084
20240509,131800,21854172009,1675,1676,1676,1675,21032
20240509,131700,21818930208,1676,1676,1676,1675,4063
20240509,131600,21812121920,1676,1675,1676,1674,2268
20240509,131500,21808321846,1675,1675,1675,1674,7966
20240509,131400,21794978998,1674,1676,1676,1674,11424
20240509,131300,21775838268,1675,1675,1676,1674,10700
20240509,131200,21757918750,1674,1673,1674,1673,9966
20240509,131100,21741240184,1674,1674,1675,1673,10098
20240509,131000,21724335776,1674,1673,1674,1673,3158
20240509,130900,21719051138,1674,1672,1674,1671,15852
20240509,130800,21692532720,1673,1670,1673,1670,5644
20240509,130700,21683092477,1671,1672,1674,1669,19439
20240509,130600,21650601337,1671,1664,1671,1663,15983
20240509,130500,21623938178,1664,1661,1664,1661,3372
20240509,130400,21618330762,1663,1662,1663,1661,11474
20240509,130300,21599264974,1663,1663,1663,1662,4824
20240509,130200,21591246030,1663,1663,1663,1662,3472
20240509,130100,21585472116,1663,1663,1663,1662,5262
20240509,130000,21576722755,1663,1666,1666,1663,18136
20240509,125900,21546521545,1667,1669,1669,1666,5119
20240509,125800,21537986534,1669,1669,1669,1667,5418
20240509,125700,21528948402,1669,1669,1670,1669,15089
20240509,125600,21503761343,1669,1669,1670,1668,21916
20240509,125500,21467190715,1669,1664,1670,1663,20693
20240509,125400,21432694907,1664,1664,1664,1663,1844
20240509,125300,21429627180,1664,1665,1666,1660,4910
20240509,125200,21421454344,1665,1665,1666,1660,9576
20240509,125100,21405520532,1664,1658,1665,1658,32363
20240509,125000,21351746875,1658,1659,1659,1658,5225
20240509,124900,21343078986,1659,1660,1660,1659,349
20240509,124800,21342499917,1660,1659,1660,1659,3451
20240509,124700,21336772907,1659,1659,1660,1659,2028
20240509,124600,21333407942,1659,1661,1661,1659,1983
20240509,124500,21330116563,1660,1657,1660,1656,15223
20240509,124400,21304875880,1657,1656,1657,1656,5022
20240509,124300,21296558464,1657,1657,1658,1656,5455
20240509,124200,21287521329,1658,1659,1660,1657,3670
20240509,124100,21281435930,1659,1661,1662,1659,7793
20240509,124000,21268498032,1661,1660,1663,1660,11152
20240509,123900,21249968177,1662,1662,1662,1660,11468
20240509,123800,21230912114,1662,1661,1663,1660,14959
20240509,123700,21206054001,1661,1664,1664,1659,7742
20240509,123600,21193199524,1663,1654,1663,1653,26043
20240509,123500,21150053504,1653,1654,1655,1653,12183
20240509,123400,21129905263,1654,1654,1655,1654,3927
20240509,123300,21123409620,1654,1653,1656,1653,7063
20240509,123200,21111722677,1653,1648,1653,1648,6018
20240509,123100,21101780470,1648,1645,1649,1645,34928
20240509,123000,21044291841,1645,1646,1647,1645,8443
20240509,122900,21030396545,1646,1646,1647,1646,9327
20240509,122800,21015039102,1646,1648,1649,1646,4316
20240509,122700,21007930409,1648,1650,1650,1647,13730
20240509,122600,20985296602,1654,1652,1654,1651,24690
20240509,122500,20944506152,1652,1652,1652,1651,16615
20240509,122400,20917065638,1652,1651,1652,1650,6796
20240509,122300,20905844441,1651,1650,1651,1649,6991
20240509,122200,20894309825,1649,1650,1650,1646,7520
20240509,122100,20881921096,1650,1647,1651,1646,17749
20240509,122000,20852658059,1647,1648,1648,1647,1718
20240509,121900,20849828394,1649,1649,1649,1649,1339
20240509,121800,20847620383,1649,1642,1649,1642,18126
20240509,121700,20817825930,1643,1643,1644,1643,8272
20240509,121600,20804234692,1644,1644,1646,1643,10689
20240509,121500,20786664928,1646,1646,1646,1644,10071
20240509,121400,20770106230,1647,1649,1649,1645,7517
20240509,121300,20757725091,1644,1650,1650,1644,10245
20240509,121200,20740852417,1650,1645,1650,1644,34533
20240509,121100,20684036819,1644,1646,1646,1644,18098
20240509,121000,20654269442,1647,1647,1649,1646,11459
20240509,120900,20635390085,1648,1648,1649,1646,10387
20240509,120800,20618277860,1649,1648,1649,1644,47469
20240509,120700,20540185820,1649,1652,1652,1648,101994
20240509,120600,20371868212,1652,1654,1654,1651,8430
20240509,120500,20357939793,1654,1651,1654,1651,4519
20240509,120400,20350474887,1651,1652,1652,1651,9613
20240509,120300,20334601963,1652,1652,1652,1651,7961
20240509,120200,20321454638,1652,1654,1654,1651,11855
20240509,120100,20301867835,1653,1660,1661,1653,67241
20240509,120000,20190497634,1659,1659,1660,1657,7740
20240509,115900,20177659022,1658,1659,1659,1656,18320
20240509,115800,20147287243,1658,1659,1660,1655,25561
20240509,115700,20104898824,1658,1656,1659,1655,13674
20240509,115600,20082248693,1655,1656,1656,1655,10187
20240509,115500,20065385871,1655,1655,1657,1654,11701
20240509,115400,20046020257,1654,1658,1660,1653,48722
20240509,115300,19965242373,1653,1661,1661,1653,52618
20240509,115200,19878075176,1660,1659,1668,1659,32664
20240509,115100,19823753542,1657,1658,1660,1656,12641
20240509,115000,19802795523,1658,1658,1659,1657,2723
20240509,114900,19798280279,1658,1658,1658,1657,3375
20240509,114800,19792685336,1658,1656,1660,1656,787
20240509,114700,19791380375,1656,1660,1660,1655,8541
20240509,114600,19777235876,1656,1657,1658,1656,2707
20240509,114500,19772749190,1658,1660,1660,1657,10788
20240509,114400,19754861250,1658,1658,1660,1658,8227
20240509,114300,19741207653,1660,1651,1660,1651,11253
20240509,114200,19722593982,1652,1650,1653,1650,6472
20240509,114100,19711908371,1653,1658,1659,1650,66216
20240509,114000,19602479534,1658,1656,1660,1655,6166
20240509,113900,19592263497,1654,1653,1656,1653,6533
20240509,113800,19581460087,1653,1653,1653,1652,20333
20240509,113700,19547857718,1653,1655,1655,1653,3327
20240509,113600,19542356416,1655,1654,1655,1653,12664
20240509,113500,19521415035,1654,1653,1654,1653,8224
20240509,113400,19507817462,1654,1654,1655,1653,9099
20240509,113300,19492767832,1654,1656,1656,1653,9683
20240509,113200,19476758408,1656,1659,1659,1653,39817
20240509,113100,19410805490,1659,1658,1659,1658,7659
20240509,113000,19398105622,1658,1657,1658,1656,19950
20240509,112900,19365034959,1657,1656,1658,1656,32051
20240509,112800,19311903506,1656,1657,1657,1655,5764
20240509,112700,19302355709,1657,1655,1658,1653,39280
20240509,112600,19237352803,1655,1657,1658,1653,41044
20240509,112500,19169422943,1658,1660,1660,1657,12374
20240509,112400,19148903791,1660,1660,1663,1659,13512
20240509,112300,19126477071,1660,1665,1667,1656,95013
20240509,112200,18968658585,1667,1666,1667,1665,4677
20240509,112100,18960867127,1665,1666,1669,1665,11237
20240509,112000,18942149675,1666,1671,1671,1666,20154
20240509,111900,18908525668,1670,1676,1676,1670,13702
20240509,111800,18885632561,1671,1677,1677,1670,7278
20240509,111700,18873446581,1677,1678,1681,1670,15709
20240509,111600,18847111438,1679,1680,1682,1674,53486
20240509,111500,18757325292,1680,1679,1680,1678,24443
20240509,111400,18716276037,1679,1676,1679,1674,8519
20240509,111300,18701992828,1674,1674,1678,1674,17690
20240509,111200,18672335980,1674,1666,1678,1666,101531
20240509,111100,18502580565,1666,1665,1667,1664,5159
20240509,111000,18493990758,1665,1664,1665,1663,14902
20240509,110900,18469196046,1664,1663,1664,1662,16091
20240509,110800,18442435486,1664,1669,1669,1663,18575
20240509,110700,18411511478,1670,1669,1670,1669,6071
20240509,110600,18401374895,1669,1665,1670,1665,12438
20240509,110500,18380626431,1668,1669,1670,1666,28084
20240509,110400,18333786471,1669,1669,1669,1669,10771
20240509,110300,18315809672,1669,1668,1669,1667,15319
20240509,110200,18290260612,1668,1666,1668,1665,22541
20240509,110100,18252705633,1666,1662,1666,1662,16433
20240509,110000,18225367153,1663,1665,1665,1662,13331
20240509,105900,18203205678,1664,1667,1667,1662,13076
20240509,105800,18181449057,1667,1663,1670,1662,9355
20240509,105700,18165857761,1663,1663,1664,1661,48586
20240509,105600,18085130711,1664,1662,1671,1655,49783
20240509,105500,18002345329,1662,1674,1674,1659,69379
20240509,105400,17886817174,1673,1681,1681,1673,79515
20240509,105300,17753344300,1681,1682,1682,1681,11382
20240509,105200,17734208077,1682,1677,1682,1676,15766
20240509,105100,17707732052,1676,1674,1677,1673,32381
20240509,105000,17653495433,1674,1678,1680,1674,23017
20240509,104900,17614903968,1680,1683,1684,1678,21967
20240509,104800,17578005642,1683,1688,1688,1683,24909
20240509,104700,17536050923,1688,1687,1689,1682,26703
20240509,104600,17490991282,1687,1678,1687,1675,71604
20240509,104500,17370632704,1678,1680,1681,1677,55712
20240509,104400,17277041254,1681,1684,1684,1670,72786
20240509,104300,17154833485,1684,1685,1685,1682,54091
20240509,104200,17063782607,1686,1686,1689,1685,40665
20240509,104100,16995209952,1686,1699,1700,1686,105249
20240509,104000,16817127284,1700,1693,1702,1693,32250
20240509,103900,16762330412,1694,1705,1705,1691,98953
20240509,103800,16594213881,1705,1702,1705,1701,29940
20240509,103700,16543226291,1703,1700,1703,1700,25585
20240509,103600,16499696391,1701,1700,1701,1699,25745
20240509,103500,16455926304,1700,1700,1700,1699,53148
20240509,103400,16365586279,1700,1694,1700,1693,41848
20240509,103300,16294535857,1694,1688,1694,1687,77250
20240509,103200,16163992259,1688,1690,1692,1688,43028
20240509,103100,16091293696,1690,1692,1693,1690,64023
20240509,103000,15983008703,1693,1693,1693,1691,34971
20240509,102900,15923830826,1692,1697,1697,1691,47077
20240509,102800,15844112602,1697,1693,1700,1692,77485
20240509,102700,15712682470,1692,1698,1699,1691,63662
20240509,102600,15604857445,1698,1701,1701,1695,37890
20240509,102500,15540544502,1702,1702,1703,1698,24203
20240509,102400,15499391790,1702,1698,1703,1698,50343
20240509,102300,15413784292,1698,1698,1701,1695,110662
20240509,102200,15225877867,1697,1700,1701,1696,101041
20240509,102100,15054230504,1701,1710,1710,1700,140829
20240509,102000,14814354897,1709,1713,1714,1709,87302
20240509,101900,14664962131,1713,1713,1717,1709,141883
20240509,101800,14421965155,1713,1718,1720,1713,77607
20240509,101700,14288676906,1718,1720,1720,1718,47703
20240509,101600,14206685679,1720,1717,1723,1712,133254
20240509,101500,13977712246,1718,1726,1726,1717,104727
20240509,101400,13797373966,1726,1731,1733,1725,103387
20240509,101300,13618616094,1731,1740,1741,1730,128806
20240509,101200,13394920919,1740,1735,1744,1733,177840
20240509,101100,13085493346,1737,1743,1744,1733,82088
20240509,101000,12942840471,1743,1725,1745,1724,237716
20240509,100900,12530070534,1727,1729,1730,1722,95151
20240509,100800,12365695943,1729,1730,1732,1725,119060
20240509,100700,12159882834,1729,1733,1743,1726,239433
20240509,100600,11744410775,1735,1713,1735,1712,251713
20240509,100500,11310264180,1712,1719,1720,1709,216575
20240509,100400,10938945857,1718,1722,1724,1707,214430
20240509,100300,10570870561,1722,1734,1735,1722,202374
20240509,100200,10220740439,1734,1730,1735,1727,159012
20240509,100100,9945458107,1729,1746,1749,1726,435036
20240509,100000,9191413912,1746,1764,1768,1736,428492
20240509,095900,8441861689,1768,1732,1775,1732,864553
20240509,095800,6927175311,1729,1729,1729,1729,0
20240509,095700,6927175311,1729,1729,1729,1729,0
20240509,095600,6927175311,1729,1716,1729,1715,230063
20240509,095500,6531448786,1716,1697,1720,1696,343952
20240509,095400,5945239124,1697,1690,1697,1690,105939
20240509,095300,5765705570,1690,1690,1694,1687,162294
20240509,095200,5491587368,1690,1691,1695,1686,118202
20240509,095100,5291818618,1690,1685,1696,1684,174936
20240509,095000,4996230316,1685,1684,1689,1680,173513
20240509,094900,4703926796,1685,1675,1685,1674,220498
20240509,094800,4333533530,1674,1664,1675,1664,163368
20240509,094700,4060886435,1665,1662,1666,1659,145060
20240509,094600,3819562520,1662,1656,1665,1654,143001
20240509,094500,3582383033,1654,1645,1656,1644,192465
20240509,094400,3264913069,1645,1639,1645,1637,100762
20240509,094300,3099600424,1639,1633,1639,1633,121941
20240509,094200,2900058669,1635,1628,1635,1627,93835
20240509,094100,2747066839,1628,1627,1629,1627,12783
20240509,094000,2726255951,1628,1627,1628,1625,27096
20240509,093900,2682167358,1625,1627,1627,1624,9593
20240509,093800,2666584170,1628,1623,1628,1622,22530
20240509,093700,2629989896,1624,1627,1628,1623,23093
20240509,093600,2592448471,1627,1627,1628,1625,20886
20240509,093500,2558475424,1627,1623,1627,1622,14038
20240509,093400,2535683974,1623,1621,1623,1618,25581
20240509,093300,2494220057,1619,1621,1621,1618,23773
20240509,093200,2455715362,1618,1624,1624,1616,34768
20240509,093100,2399380071,1624,1626,1627,1623,25517
20240509,093000,2357924024,1627,1635,1635,1625,41599
20240509,092900,2290083636,1634,1636,1636,1631,47878
20240509,092800,2211813765,1635,1624,1637,1624,206135
20240509,092700,1875331801,1623,1622,1627,1620,98172
20240509,092600,1715843386,1620,1625,1625,1619,26248
20240509,092500,1673269757,1625,1618,1625,1617,75040
20240509,092400,1551735466,1617,1618,1618,1615,20276
20240509,092300,1518953459,1618,1619,1620,1618,16929
20240509,092200,1491551011,1619,1625,1626,1618,38196
20240509,092100,1429680992,1626,1627,1627,1621,71264
20240509,092000,1313854397,1628,1629,1630,1624,114163
20240509,091900,1128000532,1630,1617,1630,1617,122638
20240509,091800,928863994,1616,1609,1618,1608,61275
20240509,091700,830062800,1608,1610,1610,1603,40442
20240509,091600,765028016,1610,1601,1610,1601,42944
20240509,091500,695988369,1601,1599,1606,1596,38042
20240509,091400,635093080,1599,1594,1600,1593,51545
20240509,091300,552821563,1593,1590,1595,1589,34867
20240509,091200,497306070,1590,1588,1590,1586,22073
20240509,091100,462222628,1589,1589,1590,1586,13296
20240509,091000,441100406,1590,1582,1590,1582,63476
20240509,090900,340459984,1582,1582,1583,1581,8528
20240509,090800,326967164,1583,1583,1584,1581,8646
20240509,090700,313286214,1583,1585,1585,1581,16209
20240509,090600,287619578,1585,1582,1585,1582,13428
20240509,090500,266358024,1583,1584,1588,1579,38094
20240509,090400,205958463,1577,1572,1585,1572,55063
20240509,090300,119212781,1572,1574,1574,1572,4765
20240509,090200,111718895,1574,1578,1579,1571,13839
20240509,090100,89925834,1579,1576,1580,1570,22395
20240509,090000,54634056,1576,1572,1576,1572,33620