stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,185500,1143698759,1353,1353,1353,1353,6333
20240509,185400,1143698759,1353,1353,1353,1353,0
20240509,185300,1143698759,1353,1353,1353,1353,0
20240509,185200,1143698759,1353,1353,1353,1353,0
20240509,185100,1143698759,1353,1353,1353,1353,0
20240509,185000,1143698759,1353,1353,1353,1353,0
20240509,184900,1143698759,1353,1353,1353,1353,0
20240509,184800,1143698759,1353,1353,1353,1353,0
20240509,184700,1143698759,1353,1353,1353,1353,0
20240509,184600,1143698759,1353,1353,1353,1353,0
20240509,184500,1143698759,1353,1353,1353,1353,0
20240509,184400,1143698759,1353,1353,1353,1353,0
20240509,184300,1143698759,1353,1353,1353,1353,0
20240509,184200,1143698759,1353,1353,1353,1353,0
20240509,184100,1143698759,1353,1353,1353,1353,0
20240509,184000,1143698759,1353,1353,1353,1353,0
20240509,183900,1143698759,1353,1353,1353,1353,0
20240509,183800,1143698759,1353,1353,1353,1353,0
20240509,183700,1143698759,1353,1353,1353,1353,0
20240509,183600,1143698759,1353,1353,1353,1353,0
20240509,183500,1143698759,1353,1353,1353,1353,0
20240509,183400,1143698759,1353,1353,1353,1353,0
20240509,183300,1143698759,1353,1353,1353,1353,0
20240509,183200,1143698759,1353,1353,1353,1353,0
20240509,183100,1143698759,1353,1353,1353,1353,0
20240509,183000,1143698759,1353,1353,1353,1353,0
20240509,182900,1143698759,1353,1353,1353,1353,0
20240509,182800,1143698759,1353,1353,1353,1353,0
20240509,182700,1143698759,1353,1353,1353,1353,0
20240509,182600,1143698759,1353,1353,1353,1353,0
20240509,182500,1143698759,1353,1353,1353,1353,6333
20240509,182400,1143698759,1353,1353,1353,1353,0
20240509,182300,1143698759,1353,1353,1353,1353,0
20240509,182200,1143698759,1353,1353,1353,1353,0
20240509,182100,1143698759,1353,1353,1353,1353,0
20240509,182000,1143698759,1353,1353,1353,1353,0
20240509,181900,1143698759,1353,1353,1353,1353,0
20240509,181800,1143698759,1353,1353,1353,1353,0
20240509,181700,1143698759,1353,1353,1353,1353,0
20240509,181600,1143698759,1353,1353,1353,1353,0
20240509,181500,1143698759,1353,1353,1353,1353,0
20240509,181400,1143698759,1353,1353,1353,1353,0
20240509,181300,1143698759,1353,1353,1353,1353,0
20240509,181200,1143698759,1353,1353,1353,1353,0
20240509,181100,1143698759,1353,1353,1353,1353,0
20240509,181000,1143698759,1353,1353,1353,1353,0
20240509,180900,1143698759,1353,1353,1353,1353,0
20240509,180800,1143698759,1353,1353,1353,1353,0
20240509,180700,1143698759,1353,1353,1353,1353,0
20240509,180600,1143698759,1353,1353,1353,1353,0
20240509,180500,1143698759,1353,1353,1353,1353,0
20240509,180400,1143698759,1353,1353,1353,1353,0
20240509,180300,1143698759,1353,1353,1353,1353,0
20240509,180200,1143698759,1353,1353,1353,1353,0
20240509,180100,1143698759,1353,1353,1353,1353,0
20240509,180000,1143698759,1353,1353,1353,1353,0
20240509,175900,1143698759,1353,1353,1353,1353,0
20240509,175800,1143698759,1353,1353,1353,1353,0
20240509,175700,1143698759,1353,1353,1353,1353,0
20240509,175600,1143698759,1353,1353,1353,1353,0
20240509,175500,1143698759,1353,1353,1353,1353,6333
20240509,175400,1143698759,1353,1353,1353,1353,0
20240509,175300,1143698759,1353,1353,1353,1353,0
20240509,175200,1143698759,1353,1353,1353,1353,0
20240509,175100,1143698759,1353,1353,1353,1353,0
20240509,175000,1143698759,1353,1353,1353,1353,0
20240509,174900,1143698759,1353,1353,1353,1353,0
20240509,174800,1143698759,1353,1353,1353,1353,0
20240509,174700,1143698759,1353,1353,1353,1353,0
20240509,174600,1143698759,1353,1353,1353,1353,0
20240509,174500,1143698759,1353,1353,1353,1353,0
20240509,174400,1143698759,1353,1353,1353,1353,0
20240509,174300,1143698759,1353,1353,1353,1353,0
20240509,174200,1143698759,1353,1353,1353,1353,0
20240509,174100,1143698759,1353,1353,1353,1353,0
20240509,174000,1143698759,1353,1353,1353,1353,0
20240509,173900,1143698759,1353,1353,1353,1353,0
20240509,173800,1143698759,1353,1353,1353,1353,0
20240509,173700,1143698759,1353,1353,1353,1353,0
20240509,173600,1143698759,1353,1353,1353,1353,0
20240509,173500,1143698759,1353,1353,1353,1353,0
20240509,173400,1143698759,1353,1353,1353,1353,0
20240509,173300,1143698759,1353,1353,1353,1353,0
20240509,173200,1143698759,1353,1353,1353,1353,0
20240509,173100,1143698759,1353,1353,1353,1353,0
20240509,173000,1143698759,1353,1353,1353,1353,0
20240509,172900,1143698759,1353,1353,1353,1353,0
20240509,172800,1143698759,1353,1353,1353,1353,0
20240509,172700,1143698759,1353,1353,1353,1353,0
20240509,172600,1143698759,1353,1353,1353,1353,0
20240509,172500,1143698759,1353,1353,1353,1353,6333
20240509,172400,1143698759,1353,1353,1353,1353,0
20240509,172300,1143698759,1353,1353,1353,1353,0
20240509,172200,1143698759,1353,1353,1353,1353,0
20240509,172100,1143698759,1353,1353,1353,1353,0
20240509,172000,1143698759,1353,1353,1353,1353,0
20240509,171900,1143698759,1353,1353,1353,1353,0
20240509,171800,1143698759,1353,1353,1353,1353,0
20240509,171700,1143698759,1353,1353,1353,1353,0
20240509,171600,1143698759,1353,1353,1353,1353,0
20240509,171500,1143698759,1353,1353,1353,1353,0
20240509,171400,1143698759,1353,1353,1353,1353,0
20240509,171300,1143698759,1353,1353,1353,1353,0
20240509,171200,1143698759,1353,1353,1353,1353,0
20240509,171100,1143698759,1353,1353,1353,1353,0
20240509,171000,1143698759,1353,1353,1353,1353,0
20240509,170900,1143698759,1353,1353,1353,1353,0
20240509,170800,1143698759,1353,1353,1353,1353,0
20240509,170700,1143698759,1353,1353,1353,1353,0
20240509,170600,1143698759,1353,1353,1353,1353,0
20240509,170500,1143698759,1353,1353,1353,1353,0
20240509,170400,1143698759,1353,1353,1353,1353,0
20240509,170300,1143698759,1353,1353,1353,1353,0
20240509,170200,1143698759,1353,1353,1353,1353,0
20240509,170100,1143698759,1353,1353,1353,1353,0
20240509,170000,1143698759,1353,1353,1353,1353,0
20240509,165900,1143698759,1353,1353,1353,1353,0
20240509,165800,1143698759,1353,1353,1353,1353,0
20240509,165700,1143698759,1353,1353,1353,1353,0
20240509,165600,1143698759,1353,1353,1353,1353,0
20240509,165500,1143698759,1353,1353,1353,1353,6333
20240509,165400,1143698759,1353,1353,1353,1353,0
20240509,165300,1143698759,1353,1353,1353,1353,0
20240509,165200,1143698759,1353,1353,1353,1353,0
20240509,165100,1143698759,1353,1353,1353,1353,0
20240509,165000,1143698759,1353,1353,1353,1353,0
20240509,164900,1143698759,1353,1353,1353,1353,0
20240509,164800,1143698759,1353,1353,1353,1353,0
20240509,164700,1143698759,1353,1353,1353,1353,0
20240509,164600,1143698759,1353,1353,1353,1353,0
20240509,164500,1143698759,1353,1353,1353,1353,0
20240509,164400,1143698759,1353,1353,1353,1353,0
20240509,164300,1143698759,1353,1353,1353,1353,0
20240509,164200,1143698759,1353,1353,1353,1353,0
20240509,164100,1143698759,1353,1353,1353,1353,0
20240509,164000,1143698759,1353,1353,1353,1353,0
20240509,163900,1143698759,1353,1353,1353,1353,0
20240509,163800,1143698759,1353,1353,1353,1353,0
20240509,163700,1143698759,1353,1353,1353,1353,0
20240509,163600,1143698759,1353,1353,1353,1353,0
20240509,163500,1143698759,1353,1353,1353,1353,0
20240509,163400,1143698759,1353,1353,1353,1353,0
20240509,163300,1143698759,1353,1353,1353,1353,0
20240509,163200,1143698759,1353,1353,1353,1353,0
20240509,163100,1143698759,1353,1353,1353,1353,0
20240509,163000,1143698759,1353,1353,1353,1353,0
20240509,162900,1143698759,1353,1353,1353,1353,0
20240509,162800,1143698759,1353,1353,1353,1353,0
20240509,162700,1143698759,1353,1353,1353,1353,0
20240509,162600,1143698759,1353,1353,1353,1353,0
20240509,162500,1143698759,1353,1353,1353,1353,6333
20240509,162400,1143698759,1353,1353,1353,1353,0
20240509,162300,1143698759,1353,1353,1353,1353,0
20240509,162200,1143698759,1353,1353,1353,1353,0
20240509,162100,1143698759,1353,1353,1353,1353,0
20240509,162000,1143698759,1353,1353,1353,1353,0
20240509,161900,1143698759,1353,1353,1353,1353,0
20240509,161800,1143698759,1353,1353,1353,1353,0
20240509,161700,1143698759,1353,1353,1353,1353,0
20240509,161600,1143698759,1353,1353,1353,1353,0
20240509,161500,1143698759,1353,1353,1353,1353,0
20240509,161400,1143698759,1353,1353,1353,1353,0
20240509,161300,1143698759,1353,1353,1353,1353,0
20240509,161200,1143698759,1353,1353,1353,1353,0
20240509,161100,1143698759,1353,1353,1353,1353,0
20240509,161000,1143698759,1353,1353,1353,1353,0
20240509,160900,1143698759,1353,1353,1353,1353,0
20240509,160800,1143698759,1353,1353,1353,1353,0
20240509,160700,1143698759,1353,1353,1353,1353,0
20240509,160600,1143698759,1353,1353,1353,1353,0
20240509,160500,1143698759,1353,1353,1353,1353,0
20240509,160400,1143698759,1353,1353,1353,1353,0
20240509,160300,1143698759,1353,1353,1353,1353,0
20240509,160200,1143698759,1353,1353,1353,1353,0
20240509,160100,1143698759,1353,1353,1353,1353,0
20240509,160000,1143698759,1353,1353,1353,1353,0
20240509,155900,1143698759,1353,1353,1353,1353,0
20240509,155800,1143698759,1353,1353,1353,1353,0
20240509,155700,1143698759,1353,1353,1353,1353,0
20240509,155600,1143698759,1353,1353,1353,1353,0
20240509,155500,1143698759,1353,1353,1353,1353,6333
20240509,155400,1143698759,1353,1353,1353,1353,0
20240509,155300,1143698759,1353,1353,1353,1353,0
20240509,155200,1143698759,1353,1353,1353,1353,0
20240509,155100,1143698759,1353,1353,1353,1353,0
20240509,155000,1143698759,1353,1353,1353,1353,0
20240509,154900,1143698759,1353,1353,1353,1353,0
20240509,154800,1143698759,1353,1353,1353,1353,0
20240509,154700,1143698759,1353,1353,1353,1353,0
20240509,154600,1143698759,1353,1353,1353,1353,0
20240509,154500,1143698759,1353,1353,1353,1353,0
20240509,154400,1143698759,1353,1353,1353,1353,0
20240509,154300,1143698759,1353,1353,1353,1353,0
20240509,154200,1143698759,1353,1353,1353,1353,0
20240509,154100,1143698759,1353,1353,1353,1353,0
20240509,154000,1143698759,1353,1353,1353,1353,0
20240509,153900,1143698759,1353,1353,1353,1353,0
20240509,153800,1143698759,1353,1353,1353,1353,0
20240509,153700,1143698759,1353,1353,1353,1353,0
20240509,153600,1143698759,1353,1353,1353,1353,0
20240509,153500,1143698759,1353,1353,1353,1353,0
20240509,153400,1143698759,1353,1353,1353,1353,0
20240509,153300,1143698759,1353,1353,1353,1353,0
20240509,153200,1143698759,1353,1353,1353,1353,0
20240509,153100,1143698759,1353,1353,1353,1353,0
20240509,153000,1143698759,1353,1353,1353,1353,6333
20240509,152900,1135130210,1357,1357,1357,1357,0
20240509,152800,1135130210,1357,1357,1357,1357,0
20240509,152700,1135130210,1357,1357,1357,1357,0
20240509,152600,1135130210,1357,1357,1357,1357,0
20240509,152500,1135130210,1357,1357,1357,1357,0
20240509,152400,1135130210,1357,1357,1357,1357,0
20240509,152300,1135130210,1357,1357,1357,1357,0
20240509,152200,1135130210,1357,1357,1357,1357,0
20240509,152100,1135130210,1357,1357,1357,1357,0
20240509,152000,1135130210,1357,1357,1357,1357,0
20240509,151900,1135130210,1357,1357,1357,1352,1227
20240509,151800,1133471234,1353,1353,1353,1353,273
20240509,151700,1133101865,1358,1358,1358,1358,0
20240509,151600,1133101865,1358,1353,1358,1353,69
20240509,151500,1133008483,1358,1354,1359,1354,200
20240509,151400,1132737615,1355,1360,1361,1355,1157
20240509,151300,1131164812,1355,1359,1360,1355,1513
20240509,151200,1129108687,1360,1353,1361,1353,2449
20240509,151100,1125781478,1353,1356,1356,1352,13026
20240509,151000,1108165789,1356,1360,1361,1356,16648
20240509,150900,1085571307,1361,1361,1361,1361,1
20240509,150800,1085569946,1360,1360,1360,1360,0
20240509,150700,1085569946,1360,1360,1361,1360,1025
20240509,150600,1084175945,1361,1361,1361,1361,459
20240509,150500,1083551246,1361,1361,1361,1361,1000
20240509,150400,1082190246,1361,1360,1361,1359,875
20240509,150300,1081000918,1361,1361,1361,1361,276
20240509,150200,1080625282,1361,1361,1361,1361,0
20240509,150100,1080625282,1361,1360,1361,1359,644
20240509,150000,1079749690,1361,1361,1361,1361,104
20240509,145900,1079608146,1361,1362,1365,1361,516
20240509,145800,1078905607,1365,1363,1367,1363,67
20240509,145700,1078814228,1367,1367,1367,1367,12
20240509,145600,1078797824,1367,1364,1367,1364,215
20240509,145500,1078504519,1364,1364,1364,1363,1538
20240509,145400,1076407187,1368,1363,1368,1363,501
20240509,145300,1075724319,1368,1368,1368,1368,0
20240509,145200,1075724319,1368,1364,1368,1364,1000
20240509,145100,1074357626,1364,1363,1364,1363,201
20240509,145000,1074083662,1363,1364,1364,1363,1400
20240509,144900,1072175262,1366,1366,1366,1366,0
20240509,144800,1072175262,1366,1363,1367,1363,1301
20240509,144700,1070398157,1363,1364,1366,1363,460
20240509,144600,1069770938,1366,1365,1366,1365,192
20240509,144500,1069508857,1366,1366,1367,1366,2051
20240509,144400,1066707190,1367,1367,1367,1367,3
20240509,144300,1066703089,1367,1367,1367,1367,10
20240509,144200,1066689419,1367,1367,1367,1367,1243
20240509,144100,1064990238,1367,1367,1367,1367,21
20240509,144000,1064961531,1367,1367,1367,1367,801
20240509,143900,1063866564,1366,1366,1366,1366,327
20240509,143800,1063419882,1366,1365,1366,1365,225
20240509,143700,1063112584,1365,1364,1365,1364,1754
20240509,143600,1060718464,1364,1364,1364,1364,308
20240509,143500,1060298352,1364,1364,1364,1361,326
20240509,143400,1059853718,1361,1365,1365,1361,910
20240509,143300,1058613535,1365,1364,1365,1363,787
20240509,143200,1057540716,1366,1366,1366,1366,1615
20240509,143100,1055334626,1366,1366,1366,1365,375
20240509,143000,1054822676,1366,1365,1366,1365,530
20240509,142900,1054099216,1365,1365,1365,1365,16
20240509,142800,1054077376,1365,1365,1365,1365,101
20240509,142700,1053939511,1365,1365,1365,1365,265
20240509,142600,1053577786,1365,1362,1366,1362,72
20240509,142500,1053479504,1361,1360,1361,1360,2272
20240509,142400,1050387461,1360,1360,1360,1360,0
20240509,142300,1050387461,1360,1355,1360,1355,1433
20240509,142200,1048445676,1354,1355,1355,1354,1648
20240509,142100,1046214264,1355,1357,1357,1354,2306
20240509,142000,1043090255,1357,1357,1357,1357,346
20240509,141900,1042620733,1361,1361,1361,1361,0
20240509,141800,1042620733,1361,1364,1364,1355,18241
20240509,141700,1017866000,1369,1363,1369,1363,1077
20240509,141600,1016397987,1363,1363,1363,1363,200
20240509,141500,1016125387,1363,1360,1363,1360,364
20240509,141400,1015630257,1360,1360,1360,1360,0
20240509,141300,1015630257,1360,1360,1360,1360,1
20240509,141200,1015628897,1360,1359,1360,1359,52
20240509,141100,1015558227,1360,1363,1363,1360,2428
20240509,141000,1012255441,1363,1361,1363,1361,654
20240509,140900,1011365327,1361,1361,1361,1361,807
20240509,140800,1010267000,1361,1363,1363,1361,438
20240509,140700,1009670872,1363,1363,1363,1362,557
20240509,140600,1008911737,1362,1362,1363,1362,256
20240509,140500,1008563047,1363,1363,1363,1363,1320
20240509,140400,1006763887,1369,1369,1369,1369,0
20240509,140300,1006763887,1369,1369,1369,1369,399
20240509,140200,1006217656,1370,1370,1370,1370,300
20240509,140100,1005806656,1373,1373,1373,1373,0
20240509,140000,1005806656,1373,1373,1373,1373,1
20240509,135900,1005805283,1371,1371,1371,1371,1005
20240509,135800,1004427428,1373,1373,1373,1373,231
20240509,135700,1004110265,1373,1372,1373,1372,833
20240509,135600,1002967211,1372,1362,1372,1361,403
20240509,135500,1002418648,1373,1373,1373,1373,10
20240509,135400,1002404918,1374,1374,1374,1374,0
20240509,135300,1002404918,1374,1373,1374,1373,2001
20240509,135200,999656870,1363,1371,1373,1363,3442
20240509,135100,994951517,1373,1365,1373,1365,1403
20240509,135000,993036398,1373,1373,1373,1373,13
20240509,134900,993018549,1374,1374,1374,1374,3
20240509,134800,993014427,1366,1374,1374,1366,45593
20240509,134700,930627719,1375,1375,1375,1375,0
20240509,134600,930627719,1375,1371,1375,1371,31
20240509,134500,930585208,1371,1371,1371,1371,1
20240509,134400,930583837,1370,1370,1370,1370,3209
20240509,134300,926187507,1370,1370,1370,1370,12
20240509,134200,926171067,1369,1370,1370,1369,1107
20240509,134100,924655583,1370,1370,1370,1370,0
20240509,134000,924655583,1370,1370,1370,1370,0
20240509,133900,924655583,1370,1370,1370,1370,0
20240509,133800,924655583,1370,1370,1370,1370,0
20240509,133700,924655583,1370,1370,1370,1370,501
20240509,133600,923969213,1370,1370,1370,1370,0
20240509,133500,923969213,1370,1369,1370,1369,6
20240509,133400,923960998,1371,1371,1371,1371,0
20240509,133300,923960998,1371,1371,1371,1371,2
20240509,133200,923958256,1371,1370,1371,1370,1651
20240509,133100,921696385,1371,1371,1371,1371,2187
20240509,133000,918698008,1375,1375,1375,1375,0
20240509,132900,918698008,1375,1375,1375,1375,0
20240509,132800,918698008,1375,1375,1375,1375,0
20240509,132700,918698008,1375,1375,1375,1375,162
20240509,132600,918475258,1375,1375,1375,1375,0
20240509,132500,918475258,1375,1375,1375,1375,0
20240509,132400,918475258,1375,1375,1375,1375,0
20240509,132300,918475258,1375,1375,1375,1375,0
20240509,132200,918475258,1375,1375,1375,1375,0
20240509,132100,918475258,1375,1375,1375,1375,0
20240509,132000,918475258,1375,1375,1375,1375,0
20240509,131900,918475258,1375,1375,1375,1375,0
20240509,131800,918475258,1375,1375,1375,1375,0
20240509,131700,918475258,1375,1375,1375,1375,0
20240509,131600,918475258,1375,1370,1375,1370,41
20240509,131500,918419083,1375,1375,1375,1375,0
20240509,131400,918419083,1375,1375,1375,1375,0
20240509,131300,918419083,1375,1375,1375,1375,0
20240509,131200,918419083,1375,1375,1375,1375,1
20240509,131100,918417708,1370,1370,1370,1370,41
20240509,131000,918361538,1370,1370,1370,1370,0
20240509,130900,918361538,1370,1370,1370,1370,0
20240509,130800,918361538,1370,1370,1370,1370,90
20240509,130700,918238238,1370,1375,1375,1370,12
20240509,130600,918221768,1370,1373,1373,1370,870
20240509,130500,917028522,1373,1373,1373,1373,405
20240509,130400,916472457,1373,1373,1373,1373,0
20240509,130300,916472457,1373,1373,1373,1373,287
20240509,130200,916078406,1373,1373,1373,1373,30
20240509,130100,916037216,1373,1373,1373,1373,0
20240509,130000,916037216,1373,1373,1373,1373,0
20240509,125900,916037216,1373,1377,1377,1373,9330
20240509,125800,903219184,1376,1376,1376,1376,1000
20240509,125700,901843184,1380,1380,1380,1380,10
20240509,125600,901829384,1380,1380,1380,1380,0
20240509,125500,901829384,1380,1380,1380,1380,0
20240509,125400,901829384,1380,1380,1380,1380,0
20240509,125300,901829384,1380,1380,1380,1380,1655
20240509,125200,899545484,1380,1380,1380,1380,5
20240509,125100,899538584,1380,1380,1380,1380,350
20240509,125000,899055584,1380,1380,1380,1380,2
20240509,124900,899052824,1380,1380,1380,1380,771
20240509,124800,897988844,1380,1380,1380,1380,1000
20240509,124700,896608844,1380,1380,1380,1380,0
20240509,124600,896608844,1380,1380,1380,1380,700
20240509,124500,895642844,1380,1379,1380,1379,40
20240509,124400,895587682,1379,1379,1379,1379,100
20240509,124300,895449782,1379,1379,1379,1379,10
20240509,124200,895435992,1374,1380,1380,1374,2015
20240509,124100,892655366,1374,1374,1374,1374,0
20240509,124000,892655366,1374,1374,1374,1374,0
20240509,123900,892655366,1374,1374,1374,1374,0
20240509,123800,892655366,1374,1374,1374,1374,0
20240509,123700,892655366,1374,1375,1375,1374,5688
20240509,123600,884838566,1375,1375,1375,1375,1066
20240509,123500,883372816,1375,1378,1378,1375,5251
20240509,123400,876151958,1377,1377,1377,1377,1294
20240509,123300,874370120,1380,1380,1380,1380,12
20240509,123200,874353560,1381,1381,1381,1381,404
20240509,123100,873795636,1381,1381,1381,1381,3
20240509,123000,873791493,1381,1381,1381,1381,1
20240509,122900,873790112,1381,1381,1381,1381,0
20240509,122800,873790112,1381,1377,1381,1377,83
20240509,122700,873675781,1377,1377,1377,1377,986
20240509,122600,872318059,1381,1381,1381,1381,10
20240509,122500,872304249,1381,1377,1381,1377,1015
20240509,122400,870906534,1377,1377,1377,1377,0
20240509,122300,870906534,1377,1377,1377,1377,3163
20240509,122200,866551083,1377,1377,1377,1377,2118
20240509,122100,863634597,1378,1378,1378,1378,472
20240509,122000,862984181,1382,1377,1382,1377,2944
20240509,121900,858919725,1377,1377,1377,1377,17
20240509,121800,858896316,1380,1380,1380,1380,0
20240509,121700,858896316,1380,1380,1380,1380,0
20240509,121600,858896316,1380,1380,1380,1380,0
20240509,121500,858896316,1380,1380,1380,1380,0
20240509,121400,858896316,1380,1380,1380,1380,44
20240509,121300,858835596,1381,1381,1381,1381,91
20240509,121200,858709925,1382,1373,1382,1373,1535
20240509,121100,856602190,1383,1383,1383,1383,0
20240509,121000,856602190,1383,1383,1383,1383,0
20240509,120900,856602190,1383,1383,1383,1383,30
20240509,120800,856560700,1385,1385,1385,1385,1
20240509,120700,856559315,1385,1384,1385,1384,9000
20240509,120600,844099759,1385,1374,1385,1374,252
20240509,120500,843753500,1386,1385,1386,1375,839
20240509,120400,842599844,1375,1378,1378,1375,2353
20240509,120300,839359646,1379,1384,1384,1379,4720
20240509,120200,832844507,1384,1392,1392,1384,3398
20240509,120100,828120081,1392,1390,1392,1390,18192
20240509,120000,802805561,1389,1381,1389,1381,14612
20240509,115900,782561191,1380,1380,1380,1380,2080
20240509,115800,779690791,1381,1381,1381,1381,4
20240509,115700,779685267,1381,1380,1381,1380,2570
20240509,115600,776137475,1380,1380,1380,1380,10
20240509,115500,776123675,1375,1380,1380,1375,128
20240509,115400,775947670,1377,1379,1379,1377,600
20240509,115300,775121270,1380,1380,1380,1380,1007
20240509,115200,773731610,1380,1378,1380,1375,1656
20240509,115100,771448049,1377,1377,1378,1377,1495
20240509,115000,769388613,1377,1377,1377,1377,126
20240509,114900,769215111,1377,1368,1377,1368,5815
20240509,114800,761234453,1368,1368,1368,1368,11
20240509,114700,761219405,1368,1368,1368,1368,267
20240509,114600,760854149,1368,1368,1368,1368,100
20240509,114500,760717349,1368,1368,1368,1366,1401
20240509,114400,758801581,1366,1365,1366,1365,13137
20240509,114300,740869376,1365,1365,1365,1365,0
20240509,114200,740869376,1365,1365,1365,1365,0
20240509,114100,740869376,1365,1365,1365,1365,1000
20240509,114000,739504376,1367,1366,1367,1366,689
20240509,113900,738562681,1366,1364,1366,1364,4231
20240509,113800,732790259,1365,1365,1365,1365,21
20240509,113700,732761594,1366,1364,1366,1364,722
20240509,113600,731776653,1362,1361,1362,1361,505
20240509,113500,731088848,1362,1362,1362,1362,1020
20240509,113400,729699608,1362,1362,1362,1362,0
20240509,113300,729699608,1362,1362,1362,1362,1
20240509,113200,729698246,1362,1362,1362,1356,5404
20240509,113100,722364380,1362,1356,1362,1356,171
20240509,113000,722132498,1362,1362,1362,1362,1
20240509,112900,722131136,1364,1364,1364,1364,0
20240509,112800,722131136,1364,1364,1364,1364,1
20240509,112700,722129772,1362,1361,1362,1361,1389
20240509,112600,720237994,1362,1362,1362,1362,0
20240509,112500,720237994,1362,1362,1362,1362,100
20240509,112400,720101794,1365,1365,1365,1355,602
20240509,112300,719286064,1355,1366,1366,1355,2501
20240509,112200,715895533,1358,1358,1358,1358,200
20240509,112100,715623933,1367,1367,1367,1367,0
20240509,112000,715623933,1367,1367,1367,1367,0
20240509,111900,715623933,1367,1367,1367,1367,1
20240509,111800,715622566,1367,1367,1367,1367,0
20240509,111700,715622566,1367,1367,1367,1367,1
20240509,111600,715621199,1366,1366,1366,1366,3513
20240509,111500,710822441,1366,1366,1366,1366,0
20240509,111400,710822441,1366,1366,1366,1366,0
20240509,111300,710822441,1366,1366,1366,1366,0
20240509,111200,710822441,1366,1366,1366,1366,0
20240509,111100,710822441,1366,1366,1366,1366,1
20240509,111000,710821075,1366,1366,1366,1366,17
20240509,110900,710797853,1366,1360,1366,1360,11
20240509,110800,710782887,1356,1367,1367,1356,38
20240509,110700,710731301,1368,1368,1368,1368,26
20240509,110600,710695733,1368,1368,1368,1368,11
20240509,110500,710680685,1368,1368,1368,1368,0
20240509,110400,710680685,1368,1361,1368,1361,4000
20240509,110300,705224855,1361,1361,1361,1361,0
20240509,110200,705224855,1361,1361,1361,1361,1
20240509,110100,705223494,1361,1361,1361,1361,0
20240509,110000,705223494,1361,1361,1361,1361,0
20240509,105900,705223494,1361,1361,1361,1361,0
20240509,105800,705223494,1361,1361,1361,1361,201
20240509,105700,704949933,1361,1361,1361,1361,0
20240509,105600,704949933,1361,1361,1361,1361,0
20240509,105500,704949933,1361,1361,1361,1361,0
20240509,105400,704949933,1361,1360,1361,1353,4550
20240509,105300,698783268,1361,1361,1361,1361,11
20240509,105200,698768297,1361,1361,1361,1361,0
20240509,105100,698768297,1361,1361,1361,1361,6
20240509,105000,698760131,1361,1361,1361,1361,17
20240509,104900,698736994,1361,1361,1361,1361,1
20240509,104800,698735633,1361,1361,1361,1353,1791
20240509,104700,696311394,1354,1355,1355,1354,504
20240509,104600,695628476,1366,1355,1366,1355,600
20240509,104500,694809025,1354,1365,1365,1354,28088
20240509,104400,656745925,1365,1363,1365,1363,15103
20240509,104300,636145532,1363,1363,1363,1363,4
20240509,104200,636140080,1363,1363,1363,1363,503
20240509,104100,635454491,1364,1354,1364,1354,4904
20240509,104000,628787638,1353,1353,1353,1353,500
20240509,103900,628111138,1353,1353,1353,1353,0
20240509,103800,628111138,1353,1353,1353,1353,0
20240509,103700,628111138,1353,1353,1353,1353,1002
20240509,103600,626755432,1350,1350,1350,1350,500
20240509,103500,626080432,1353,1353,1353,1353,2
20240509,103400,626077726,1350,1350,1350,1350,0
20240509,103300,626077726,1350,1350,1350,1350,500
20240509,103200,625402726,1353,1353,1353,1353,100
20240509,103100,625267426,1353,1353,1353,1353,1
20240509,103000,625266073,1353,1353,1353,1353,900
20240509,102900,624048373,1353,1353,1353,1353,1449
20240509,102800,622087876,1353,1353,1353,1353,2
20240509,102700,622085170,1353,1353,1353,1353,37
20240509,102600,622035109,1347,1352,1352,1347,5
20240509,102500,622028369,1352,1352,1352,1352,0
20240509,102400,622028369,1352,1352,1352,1352,1000
20240509,102300,620676369,1352,1352,1352,1352,0
20240509,102200,620676369,1352,1352,1352,1352,0
20240509,102100,620676369,1352,1350,1352,1350,4035
20240509,102000,615225350,1350,1350,1350,1350,1
20240509,101900,615224000,1350,1350,1350,1350,0
20240509,101800,615224000,1350,1350,1350,1350,1086
20240509,101700,613757900,1350,1351,1351,1350,1350
20240509,101600,611935390,1350,1350,1350,1350,0
20240509,101500,611935390,1350,1350,1350,1350,0
20240509,101400,611935390,1350,1350,1351,1350,573
20240509,101300,611161769,1350,1346,1350,1346,3295
20240509,101200,606715709,1345,1345,1345,1345,0
20240509,101100,606715709,1345,1345,1345,1345,1644
20240509,101000,604504529,1345,1345,1345,1345,3
20240509,100900,604500494,1341,1341,1341,1341,0
20240509,100800,604500494,1341,1342,1342,1341,1066
20240509,100700,603070976,1345,1343,1345,1343,200
20240509,100600,602802106,1345,1345,1345,1345,0
20240509,100500,602802106,1345,1345,1345,1345,1
20240509,100400,602800761,1345,1342,1345,1342,7163
20240509,100300,593187529,1342,1342,1342,1342,483
20240509,100200,592539343,1341,1341,1342,1341,3602
20240509,100100,587709059,1342,1336,1342,1336,932
20240509,100000,586460625,1335,1340,1340,1335,13050
20240509,095900,569006550,1340,1342,1342,1340,3201
20240509,095800,564716684,1342,1340,1342,1339,3667
20240509,095700,559799400,1340,1343,1344,1340,11447
20240509,095600,544450380,1344,1347,1347,1343,5739
20240509,095500,536732089,1347,1349,1349,1341,3468
20240509,095400,532072480,1349,1348,1349,1339,9713
20240509,095300,518992261,1348,1350,1351,1336,12859
20240509,095200,501676156,1352,1327,1354,1324,13876
20240509,095100,483179574,1327,1330,1330,1327,1123
20240509,095000,481687590,1330,1329,1330,1328,1203
20240509,094900,480089751,1330,1330,1330,1330,60
20240509,094800,480009951,1330,1329,1330,1327,2808
20240509,094700,476280127,1329,1322,1330,1322,1924
20240509,094600,473725313,1321,1320,1321,1316,7497
20240509,094500,463839400,1320,1327,1327,1320,7903
20240509,094400,453405676,1321,1326,1328,1320,15304
20240509,094300,433162273,1326,1320,1326,1320,1399
20240509,094200,431312723,1320,1333,1333,1319,22776
20240509,094100,401157500,1333,1334,1334,1333,2492
20240509,094000,397833224,1334,1333,1334,1332,4195
20240509,093900,392241582,1333,1330,1333,1329,1642
20240509,093800,390057770,1330,1334,1334,1326,18220
20240509,093700,365842835,1333,1334,1337,1332,6605
20240509,093600,357034348,1334,1336,1341,1332,4093
20240509,093500,351574796,1336,1340,1341,1335,20504
20240509,093400,324148300,1347,1342,1347,1341,2533
20240509,093300,320749121,1349,1349,1349,1349,98
20240509,093200,320616919,1342,1345,1345,1342,16431
20240509,093100,298521511,1345,1347,1347,1345,178
20240509,093000,298281969,1348,1352,1352,1348,362
20240509,092900,297792985,1345,1345,1345,1345,1000
20240509,092800,296447985,1345,1345,1345,1345,0
20240509,092700,296447985,1345,1346,1346,1345,1370
20240509,092600,294604783,1352,1352,1352,1346,2517
20240509,092500,291215627,1352,1350,1352,1350,174
20240509,092400,290980569,1352,1351,1352,1351,510
20240509,092300,290291549,1351,1352,1352,1351,1545
20240509,092200,288203754,1351,1352,1352,1351,570
20240509,092100,287433158,1352,1349,1352,1344,11573
20240509,092000,271850129,1350,1353,1356,1350,9099
20240509,091900,259550005,1356,1355,1356,1353,118
20240509,091800,259390107,1356,1354,1356,1354,3506
20240509,091700,254641979,1360,1350,1362,1350,1230
20240509,091600,252980146,1357,1355,1357,1355,14512
20240509,091500,233316374,1349,1355,1365,1349,5996
20240509,091400,225210990,1355,1350,1355,1350,5479
20240509,091300,217808831,1348,1344,1350,1344,1497
20240509,091200,215792401,1344,1342,1344,1338,2830
20240509,091100,211993878,1337,1341,1345,1336,7323
20240509,091000,202202368,1336,1349,1350,1335,9028
20240509,090900,190116685,1339,1339,1349,1339,7854
20240509,090800,179579599,1340,1352,1352,1335,48493
20240509,090700,114396791,1359,1361,1371,1352,23146
20240509,090600,82969794,1361,1361,1370,1361,3094
20240509,090500,78758851,1362,1356,1370,1355,6580
20240509,090400,69823246,1350,1371,1371,1350,15037
20240509,090300,49440125,1366,1375,1375,1360,8542
20240509,090200,37769718,1376,1376,1376,1376,502
20240509,090100,37078966,1377,1379,1383,1369,24831
20240509,090000,2991113,1380,1392,1392,1380,1903