stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,204800,2338910146,1573,1573,1573,1573,47332
20240509,204700,2338910146,1573,1573,1573,1573,0
20240509,204600,2338910146,1573,1573,1573,1573,0
20240509,204500,2338910146,1573,1573,1573,1573,0
20240509,204400,2338910146,1573,1573,1573,1573,0
20240509,204300,2338910146,1573,1573,1573,1573,0
20240509,204200,2338910146,1573,1573,1573,1573,0
20240509,204100,2338910146,1573,1573,1573,1573,0
20240509,204000,2338910146,1573,1573,1573,1573,0
20240509,203900,2338910146,1573,1573,1573,1573,0
20240509,203800,2338910146,1573,1573,1573,1573,0
20240509,203700,2338910146,1573,1573,1573,1573,0
20240509,203600,2338910146,1573,1573,1573,1573,0
20240509,203500,2338910146,1573,1573,1573,1573,0
20240509,203400,2338910146,1573,1573,1573,1573,0
20240509,203300,2338910146,1573,1573,1573,1573,0
20240509,203200,2338910146,1573,1573,1573,1573,0
20240509,203100,2338910146,1573,1573,1573,1573,0
20240509,203000,2338910146,1573,1573,1573,1573,0
20240509,202900,2338910146,1573,1573,1573,1573,0
20240509,202800,2338910146,1573,1573,1573,1573,0
20240509,202700,2338910146,1573,1573,1573,1573,0
20240509,202600,2338910146,1573,1573,1573,1573,0
20240509,202500,2338910146,1573,1573,1573,1573,0
20240509,202400,2338910146,1573,1573,1573,1573,0
20240509,202300,2338910146,1573,1573,1573,1573,0
20240509,202200,2338910146,1573,1573,1573,1573,0
20240509,202100,2338910146,1573,1573,1573,1573,0
20240509,202000,2338910146,1573,1573,1573,1573,0
20240509,201900,2338910146,1573,1573,1573,1573,0
20240509,201800,2338910146,1573,1573,1573,1573,47332
20240509,201700,2338910146,1573,1573,1573,1573,0
20240509,201600,2338910146,1573,1573,1573,1573,0
20240509,201500,2338910146,1573,1573,1573,1573,0
20240509,201400,2338910146,1573,1573,1573,1573,0
20240509,201300,2338910146,1573,1573,1573,1573,0
20240509,201200,2338910146,1573,1573,1573,1573,0
20240509,201100,2338910146,1573,1573,1573,1573,0
20240509,201000,2338910146,1573,1573,1573,1573,0
20240509,200900,2338910146,1573,1573,1573,1573,0
20240509,200800,2338910146,1573,1573,1573,1573,0
20240509,200700,2338910146,1573,1573,1573,1573,0
20240509,200600,2338910146,1573,1573,1573,1573,0
20240509,200500,2338910146,1573,1573,1573,1573,0
20240509,200400,2338910146,1573,1573,1573,1573,0
20240509,200300,2338910146,1573,1573,1573,1573,0
20240509,200200,2338910146,1573,1573,1573,1573,0
20240509,200100,2338910146,1573,1573,1573,1573,0
20240509,200000,2338910146,1573,1573,1573,1573,0
20240509,195900,2338910146,1573,1573,1573,1573,0
20240509,195800,2338910146,1573,1573,1573,1573,0
20240509,195700,2338910146,1573,1573,1573,1573,0
20240509,195600,2338910146,1573,1573,1573,1573,0
20240509,195500,2338910146,1573,1573,1573,1573,0
20240509,195400,2338910146,1573,1573,1573,1573,0
20240509,195300,2338910146,1573,1573,1573,1573,0
20240509,195200,2338910146,1573,1573,1573,1573,0
20240509,195100,2338910146,1573,1573,1573,1573,0
20240509,195000,2338910146,1573,1573,1573,1573,0
20240509,194900,2338910146,1573,1573,1573,1573,0
20240509,194800,2338910146,1573,1573,1573,1573,47332
20240509,194700,2338910146,1573,1573,1573,1573,0
20240509,194600,2338910146,1573,1573,1573,1573,0
20240509,194500,2338910146,1573,1573,1573,1573,0
20240509,194400,2338910146,1573,1573,1573,1573,0
20240509,194300,2338910146,1573,1573,1573,1573,0
20240509,194200,2338910146,1573,1573,1573,1573,0
20240509,194100,2338910146,1573,1573,1573,1573,0
20240509,194000,2338910146,1573,1573,1573,1573,0
20240509,193900,2338910146,1573,1573,1573,1573,0
20240509,193800,2338910146,1573,1573,1573,1573,0
20240509,193700,2338910146,1573,1573,1573,1573,0
20240509,193600,2338910146,1573,1573,1573,1573,0
20240509,193500,2338910146,1573,1573,1573,1573,0
20240509,193400,2338910146,1573,1573,1573,1573,0
20240509,193300,2338910146,1573,1573,1573,1573,0
20240509,193200,2338910146,1573,1573,1573,1573,0
20240509,193100,2338910146,1573,1573,1573,1573,0
20240509,193000,2338910146,1573,1573,1573,1573,0
20240509,192900,2338910146,1573,1573,1573,1573,0
20240509,192800,2338910146,1573,1573,1573,1573,0
20240509,192700,2338910146,1573,1573,1573,1573,0
20240509,192600,2338910146,1573,1573,1573,1573,0
20240509,192500,2338910146,1573,1573,1573,1573,0
20240509,192400,2338910146,1573,1573,1573,1573,0
20240509,192300,2338910146,1573,1573,1573,1573,0
20240509,192200,2338910146,1573,1573,1573,1573,0
20240509,192100,2338910146,1573,1573,1573,1573,0
20240509,192000,2338910146,1573,1573,1573,1573,0
20240509,191900,2338910146,1573,1573,1573,1573,0
20240509,191800,2338910146,1573,1573,1573,1573,47332
20240509,191700,2338910146,1573,1573,1573,1573,0
20240509,191600,2338910146,1573,1573,1573,1573,0
20240509,191500,2338910146,1573,1573,1573,1573,0
20240509,191400,2338910146,1573,1573,1573,1573,0
20240509,191300,2338910146,1573,1573,1573,1573,0
20240509,191200,2338910146,1573,1573,1573,1573,0
20240509,191100,2338910146,1573,1573,1573,1573,0
20240509,191000,2338910146,1573,1573,1573,1573,0
20240509,190900,2338910146,1573,1573,1573,1573,0
20240509,190800,2338910146,1573,1573,1573,1573,0
20240509,190700,2338910146,1573,1573,1573,1573,0
20240509,190600,2338910146,1573,1573,1573,1573,0
20240509,190500,2338910146,1573,1573,1573,1573,0
20240509,190400,2338910146,1573,1573,1573,1573,0
20240509,190300,2338910146,1573,1573,1573,1573,0
20240509,190200,2338910146,1573,1573,1573,1573,0
20240509,190100,2338910146,1573,1573,1573,1573,0
20240509,190000,2338910146,1573,1573,1573,1573,0
20240509,185900,2338910146,1573,1573,1573,1573,0
20240509,185800,2338910146,1573,1573,1573,1573,0
20240509,185700,2338910146,1573,1573,1573,1573,0
20240509,185600,2338910146,1573,1573,1573,1573,0
20240509,185500,2338910146,1573,1573,1573,1573,0
20240509,185400,2338910146,1573,1573,1573,1573,0
20240509,185300,2338910146,1573,1573,1573,1573,0
20240509,185200,2338910146,1573,1573,1573,1573,0
20240509,185100,2338910146,1573,1573,1573,1573,0
20240509,185000,2338910146,1573,1573,1573,1573,0
20240509,184900,2338910146,1573,1573,1573,1573,0
20240509,184800,2338910146,1573,1573,1573,1573,47332
20240509,184700,2338910146,1573,1573,1573,1573,0
20240509,184600,2338910146,1573,1573,1573,1573,0
20240509,184500,2338910146,1573,1573,1573,1573,0
20240509,184400,2338910146,1573,1573,1573,1573,0
20240509,184300,2338910146,1573,1573,1573,1573,0
20240509,184200,2338910146,1573,1573,1573,1573,0
20240509,184100,2338910146,1573,1573,1573,1573,0
20240509,184000,2338910146,1573,1573,1573,1573,0
20240509,183900,2338910146,1573,1573,1573,1573,0
20240509,183800,2338910146,1573,1573,1573,1573,0
20240509,183700,2338910146,1573,1573,1573,1573,0
20240509,183600,2338910146,1573,1573,1573,1573,0
20240509,183500,2338910146,1573,1573,1573,1573,0
20240509,183400,2338910146,1573,1573,1573,1573,0
20240509,183300,2338910146,1573,1573,1573,1573,0
20240509,183200,2338910146,1573,1573,1573,1573,0
20240509,183100,2338910146,1573,1573,1573,1573,0
20240509,183000,2338910146,1573,1573,1573,1573,0
20240509,182900,2338910146,1573,1573,1573,1573,0
20240509,182800,2338910146,1573,1573,1573,1573,0
20240509,182700,2338910146,1573,1573,1573,1573,0
20240509,182600,2338910146,1573,1573,1573,1573,0
20240509,182500,2338910146,1573,1573,1573,1573,0
20240509,182400,2338910146,1573,1573,1573,1573,0
20240509,182300,2338910146,1573,1573,1573,1573,0
20240509,182200,2338910146,1573,1573,1573,1573,0
20240509,182100,2338910146,1573,1573,1573,1573,0
20240509,182000,2338910146,1573,1573,1573,1573,0
20240509,181900,2338910146,1573,1573,1573,1573,0
20240509,181800,2338910146,1573,1573,1573,1573,47332
20240509,181700,2338910146,1573,1573,1573,1573,0
20240509,181600,2338910146,1573,1573,1573,1573,0
20240509,181500,2338910146,1573,1573,1573,1573,0
20240509,181400,2338910146,1573,1573,1573,1573,0
20240509,181300,2338910146,1573,1573,1573,1573,0
20240509,181200,2338910146,1573,1573,1573,1573,0
20240509,181100,2338910146,1573,1573,1573,1573,0
20240509,181000,2338910146,1573,1573,1573,1573,0
20240509,180900,2338910146,1573,1573,1573,1573,0
20240509,180800,2338910146,1573,1573,1573,1573,0
20240509,180700,2338910146,1573,1573,1573,1573,0
20240509,180600,2338910146,1573,1573,1573,1573,0
20240509,180500,2338910146,1573,1573,1573,1573,0
20240509,180400,2338910146,1573,1573,1573,1573,0
20240509,180300,2338910146,1573,1573,1573,1573,0
20240509,180200,2338910146,1573,1573,1573,1573,0
20240509,180100,2338910146,1573,1573,1573,1573,0
20240509,180000,2338910146,1573,1573,1573,1573,0
20240509,175900,2338910146,1573,1573,1573,1573,0
20240509,175800,2338910146,1573,1573,1573,1573,0
20240509,175700,2338910146,1573,1573,1573,1573,0
20240509,175600,2338910146,1573,1573,1573,1573,0
20240509,175500,2338910146,1573,1573,1573,1573,0
20240509,175400,2338910146,1573,1573,1573,1573,0
20240509,175300,2338910146,1573,1573,1573,1573,0
20240509,175200,2338910146,1573,1573,1573,1573,0
20240509,175100,2338910146,1573,1573,1573,1573,0
20240509,175000,2338910146,1573,1573,1573,1573,0
20240509,174900,2338910146,1573,1573,1573,1573,0
20240509,174800,2338910146,1573,1573,1573,1573,47332
20240509,174700,2338910146,1573,1573,1573,1573,0
20240509,174600,2338910146,1573,1573,1573,1573,0
20240509,174500,2338910146,1573,1573,1573,1573,0
20240509,174400,2338910146,1573,1573,1573,1573,0
20240509,174300,2338910146,1573,1573,1573,1573,0
20240509,174200,2338910146,1573,1573,1573,1573,0
20240509,174100,2338910146,1573,1573,1573,1573,0
20240509,174000,2338910146,1573,1573,1573,1573,0
20240509,173900,2338910146,1573,1573,1573,1573,0
20240509,173800,2338910146,1573,1573,1573,1573,0
20240509,173700,2338910146,1573,1573,1573,1573,0
20240509,173600,2338910146,1573,1573,1573,1573,0
20240509,173500,2338910146,1573,1573,1573,1573,0
20240509,173400,2338910146,1573,1573,1573,1573,0
20240509,173300,2338910146,1573,1573,1573,1573,0
20240509,173200,2338910146,1573,1573,1573,1573,0
20240509,173100,2338910146,1573,1573,1573,1573,0
20240509,173000,2338910146,1573,1573,1573,1573,0
20240509,172900,2338910146,1573,1573,1573,1573,0
20240509,172800,2338910146,1573,1573,1573,1573,0
20240509,172700,2338910146,1573,1573,1573,1573,0
20240509,172600,2338910146,1573,1573,1573,1573,0
20240509,172500,2338910146,1573,1573,1573,1573,0
20240509,172400,2338910146,1573,1573,1573,1573,0
20240509,172300,2338910146,1573,1573,1573,1573,0
20240509,172200,2338910146,1573,1573,1573,1573,0
20240509,172100,2338910146,1573,1573,1573,1573,0
20240509,172000,2338910146,1573,1573,1573,1573,0
20240509,171900,2338910146,1573,1573,1573,1573,0
20240509,171800,2338910146,1573,1573,1573,1573,47332
20240509,171700,2338910146,1573,1573,1573,1573,0
20240509,171600,2338910146,1573,1573,1573,1573,0
20240509,171500,2338910146,1573,1573,1573,1573,0
20240509,171400,2338910146,1573,1573,1573,1573,0
20240509,171300,2338910146,1573,1573,1573,1573,0
20240509,171200,2338910146,1573,1573,1573,1573,0
20240509,171100,2338910146,1573,1573,1573,1573,0
20240509,171000,2338910146,1573,1573,1573,1573,0
20240509,170900,2338910146,1573,1573,1573,1573,0
20240509,170800,2338910146,1573,1573,1573,1573,0
20240509,170700,2338910146,1573,1573,1573,1573,0
20240509,170600,2338910146,1573,1573,1573,1573,0
20240509,170500,2338910146,1573,1573,1573,1573,0
20240509,170400,2338910146,1573,1573,1573,1573,0
20240509,170300,2338910146,1573,1573,1573,1573,0
20240509,170200,2338910146,1573,1573,1573,1573,0
20240509,170100,2338910146,1573,1573,1573,1573,0
20240509,170000,2338910146,1573,1573,1573,1573,0
20240509,165900,2338910146,1573,1573,1573,1573,0
20240509,165800,2338910146,1573,1573,1573,1573,0
20240509,165700,2338910146,1573,1573,1573,1573,0
20240509,165600,2338910146,1573,1573,1573,1573,0
20240509,165500,2338910146,1573,1573,1573,1573,0
20240509,165400,2338910146,1573,1573,1573,1573,0
20240509,165300,2338910146,1573,1573,1573,1573,0
20240509,165200,2338910146,1573,1573,1573,1573,0
20240509,165100,2338910146,1573,1573,1573,1573,0
20240509,165000,2338910146,1573,1573,1573,1573,0
20240509,164900,2338910146,1573,1573,1573,1573,0
20240509,164800,2338910146,1573,1573,1573,1573,47332
20240509,164700,2338910146,1573,1573,1573,1573,0
20240509,164600,2338910146,1573,1573,1573,1573,0
20240509,164500,2338910146,1573,1573,1573,1573,0
20240509,164400,2338910146,1573,1573,1573,1573,0
20240509,164300,2338910146,1573,1573,1573,1573,0
20240509,164200,2338910146,1573,1573,1573,1573,0
20240509,164100,2338910146,1573,1573,1573,1573,0
20240509,164000,2338910146,1573,1573,1573,1573,0
20240509,163900,2338910146,1573,1573,1573,1573,0
20240509,163800,2338910146,1573,1573,1573,1573,0
20240509,163700,2338910146,1573,1573,1573,1573,0
20240509,163600,2338910146,1573,1573,1573,1573,0
20240509,163500,2338910146,1573,1573,1573,1573,0
20240509,163400,2338910146,1573,1573,1573,1573,0
20240509,163300,2338910146,1573,1573,1573,1573,0
20240509,163200,2338910146,1573,1573,1573,1573,0
20240509,163100,2338910146,1573,1573,1573,1573,0
20240509,163000,2338910146,1573,1573,1573,1573,0
20240509,162900,2338910146,1573,1573,1573,1573,0
20240509,162800,2338910146,1573,1573,1573,1573,0
20240509,162700,2338910146,1573,1573,1573,1573,0
20240509,162600,2338910146,1573,1573,1573,1573,0
20240509,162500,2338910146,1573,1573,1573,1573,0
20240509,162400,2338910146,1573,1573,1573,1573,0
20240509,162300,2338910146,1573,1573,1573,1573,0
20240509,162200,2338910146,1573,1573,1573,1573,0
20240509,162100,2338910146,1573,1573,1573,1573,0
20240509,162000,2338910146,1573,1573,1573,1573,0
20240509,161900,2338910146,1573,1573,1573,1573,0
20240509,161800,2338910146,1573,1573,1573,1573,47332
20240509,161700,2338910146,1573,1573,1573,1573,0
20240509,161600,2338910146,1573,1573,1573,1573,0
20240509,161500,2338910146,1573,1573,1573,1573,0
20240509,161400,2338910146,1573,1573,1573,1573,0
20240509,161300,2338910146,1573,1573,1573,1573,0
20240509,161200,2338910146,1573,1573,1573,1573,0
20240509,161100,2338910146,1573,1573,1573,1573,0
20240509,161000,2338910146,1573,1573,1573,1573,0
20240509,160900,2338910146,1573,1573,1573,1573,0
20240509,160800,2338910146,1573,1573,1573,1573,0
20240509,160700,2338910146,1573,1573,1573,1573,0
20240509,160600,2338910146,1573,1573,1573,1573,0
20240509,160500,2338910146,1573,1573,1573,1573,0
20240509,160400,2338910146,1573,1573,1573,1573,0
20240509,160300,2338910146,1573,1573,1573,1573,0
20240509,160200,2338910146,1573,1573,1573,1573,0
20240509,160100,2338910146,1573,1573,1573,1573,0
20240509,160000,2338910146,1573,1573,1573,1573,0
20240509,155900,2338910146,1573,1573,1573,1573,0
20240509,155800,2338910146,1573,1573,1573,1573,0
20240509,155700,2338910146,1573,1573,1573,1573,0
20240509,155600,2338910146,1573,1573,1573,1573,0
20240509,155500,2338910146,1573,1573,1573,1573,0
20240509,155400,2338910146,1573,1573,1573,1573,0
20240509,155300,2338910146,1573,1573,1573,1573,0
20240509,155200,2338910146,1573,1573,1573,1573,0
20240509,155100,2338910146,1573,1573,1573,1573,0
20240509,155000,2338910146,1573,1573,1573,1573,0
20240509,154900,2338910146,1573,1573,1573,1573,0
20240509,154800,2338910146,1573,1573,1573,1573,47332
20240509,154700,2338910146,1573,1573,1573,1573,0
20240509,154600,2338910146,1573,1573,1573,1573,0
20240509,154500,2338910146,1573,1573,1573,1573,0
20240509,154400,2338910146,1573,1573,1573,1573,0
20240509,154300,2338910146,1573,1573,1573,1573,0
20240509,154200,2338910146,1573,1573,1573,1573,0
20240509,154100,2338910146,1573,1573,1573,1573,0
20240509,154000,2338910146,1573,1573,1573,1573,0
20240509,153900,2338910146,1573,1573,1573,1573,0
20240509,153800,2338910146,1573,1573,1573,1573,0
20240509,153700,2338910146,1573,1573,1573,1573,0
20240509,153600,2338910146,1573,1573,1573,1573,0
20240509,153500,2338910146,1573,1573,1573,1573,0
20240509,153400,2338910146,1573,1573,1573,1573,0
20240509,153300,2338910146,1573,1573,1573,1573,0
20240509,153200,2338910146,1573,1573,1573,1573,0
20240509,153100,2338910146,1573,1573,1573,1573,0
20240509,153000,2338910146,1573,1573,1573,1573,47332
20240509,152900,2264456910,1579,1579,1579,1579,0
20240509,152800,2264456910,1579,1579,1579,1579,0
20240509,152700,2264456910,1579,1579,1579,1579,0
20240509,152600,2264456910,1579,1579,1579,1579,0
20240509,152500,2264456910,1579,1579,1579,1579,0
20240509,152400,2264456910,1579,1579,1579,1579,0
20240509,152300,2264456910,1579,1579,1579,1579,0
20240509,152200,2264456910,1579,1579,1579,1579,0
20240509,152100,2264456910,1579,1579,1579,1579,0
20240509,152000,2264456910,1579,1579,1579,1579,0
20240509,151900,2264456910,1579,1582,1585,1573,13753
20240509,151800,2242762871,1582,1580,1582,1575,2584
20240509,151700,2238678155,1580,1576,1580,1574,24106
20240509,151600,2200716029,1575,1575,1575,1575,200
20240509,151500,2200401029,1580,1576,1580,1574,2384
20240509,151400,2196646359,1575,1575,1578,1575,5860
20240509,151300,2187416154,1575,1576,1576,1575,5039
20240509,151200,2179476290,1576,1578,1582,1576,6205
20240509,151100,2169686280,1578,1582,1582,1578,3632
20240509,151000,2163952546,1580,1581,1581,1580,9120
20240509,150900,2149540887,1582,1585,1585,1582,10098
20240509,150800,2133546531,1590,1585,1590,1584,4552
20240509,150700,2126333395,1586,1588,1590,1585,5894
20240509,150600,2116987481,1590,1590,1590,1590,3
20240509,150500,2116982711,1588,1590,1590,1588,293
20240509,150400,2116516878,1590,1590,1590,1590,22
20240509,150300,2116481898,1590,1586,1590,1585,519
20240509,150200,2115659272,1586,1588,1588,1586,111
20240509,150100,2115483024,1590,1590,1590,1590,1479
20240509,150000,2113131414,1590,1591,1600,1590,23822
20240509,145900,2075181807,1588,1587,1592,1587,14133
20240509,145800,2052732970,1587,1585,1588,1585,4001
20240509,145700,2046389354,1585,1582,1585,1582,5862
20240509,145600,2037111924,1582,1585,1585,1582,2918
20240509,145500,2032495639,1582,1582,1582,1582,1855
20240509,145400,2029561029,1585,1585,1586,1585,2005
20240509,145300,2026382880,1585,1585,1585,1584,44
20240509,145200,2026313162,1586,1579,1586,1579,1633
20240509,145100,2023731857,1588,1583,1588,1583,7934
20240509,145000,2011159185,1575,1577,1584,1575,7493
20240509,144900,1999337191,1569,1577,1577,1569,15800
20240509,144800,1974489225,1578,1577,1578,1577,3071
20240509,144700,1969646208,1577,1572,1578,1569,21776
20240509,144600,1935412264,1580,1576,1580,1571,25896
20240509,144500,1894679436,1575,1577,1577,1575,3984
20240509,144400,1888400763,1580,1580,1580,1577,3830
20240509,144300,1882358508,1578,1578,1578,1578,2201
20240509,144200,1878885330,1580,1588,1588,1576,3409
20240509,144100,1873506284,1577,1586,1591,1577,17881
20240509,144000,1845245447,1591,1592,1593,1591,968
20240509,143900,1843704552,1592,1592,1592,1592,332
20240509,143800,1843176008,1593,1587,1593,1586,6812
20240509,143700,1832356338,1580,1575,1580,1575,18276
20240509,143600,1803556563,1577,1578,1578,1575,7649
20240509,143500,1791495468,1578,1580,1580,1578,681
20240509,143400,1790419514,1584,1585,1585,1578,23506
20240509,143300,1753236880,1585,1594,1600,1585,32803
20240509,143200,1701079264,1594,1594,1594,1593,6009
20240509,143100,1691505918,1595,1595,1600,1595,3697
20240509,143000,1685607963,1600,1600,1600,1594,9364
20240509,142900,1670669590,1594,1600,1600,1593,36635
20240509,142800,1612161045,1599,1600,1600,1599,2918
20240509,142700,1607493227,1600,1600,1600,1600,1272
20240509,142600,1605458027,1600,1600,1600,1600,560
20240509,142500,1604562027,1600,1603,1603,1600,12556
20240509,142400,1584456767,1603,1603,1603,1603,4897
20240509,142300,1576606876,1603,1604,1604,1603,153
20240509,142200,1576361568,1604,1604,1604,1604,0
20240509,142100,1576361568,1604,1604,1605,1604,3674
20240509,142000,1570468466,1607,1607,1607,1607,0
20240509,141900,1570468466,1607,1607,1607,1607,5642
20240509,141800,1561401772,1607,1606,1607,1606,5096
20240509,141700,1553216607,1606,1604,1606,1604,5423
20240509,141600,1544507309,1607,1604,1607,1604,2623
20240509,141500,1540298651,1604,1605,1605,1604,628
20240509,141400,1539291219,1605,1605,1605,1605,0
20240509,141300,1539291219,1605,1607,1608,1605,5381
20240509,141200,1530641761,1607,1607,1607,1607,0
20240509,141100,1530641761,1607,1607,1607,1607,0
20240509,141000,1530641761,1607,1606,1607,1606,2087
20240509,140900,1527289039,1606,1605,1606,1605,3167
20240509,140800,1522203504,1606,1606,1606,1606,1637
20240509,140700,1519574482,1603,1603,1603,1603,1000
20240509,140600,1517971482,1606,1603,1606,1603,5500
20240509,140500,1509141929,1603,1603,1603,1603,700
20240509,140400,1508019829,1604,1604,1604,1604,430
20240509,140300,1507330109,1606,1606,1606,1606,5
20240509,140200,1507322079,1606,1606,1606,1606,0
20240509,140100,1507322079,1606,1606,1606,1606,200
20240509,140000,1507000879,1606,1606,1606,1605,1002
20240509,135900,1505391672,1606,1606,1606,1606,0
20240509,135800,1505391672,1606,1606,1606,1606,100
20240509,135700,1505231072,1606,1608,1608,1606,397
20240509,135600,1504593193,1607,1607,1607,1607,203
20240509,135500,1504266972,1602,1603,1603,1602,1100
20240509,135400,1502504043,1602,1602,1602,1602,0
20240509,135300,1502504043,1602,1602,1602,1602,0
20240509,135200,1502504043,1602,1602,1602,1602,10
20240509,135100,1502488023,1608,1608,1608,1603,9364
20240509,135000,1487463866,1607,1609,1609,1607,10745
20240509,134900,1470196608,1609,1612,1612,1609,2501
20240509,134800,1466164999,1613,1612,1613,1612,13775
20240509,134700,1443955749,1611,1607,1611,1607,43917
20240509,134600,1373283000,1606,1601,1606,1601,48716
20240509,134500,1295146222,1601,1601,1601,1601,9641
20240509,134400,1279710981,1600,1600,1601,1600,2500
20240509,134300,1275710481,1602,1602,1602,1602,10
20240509,134200,1275694461,1600,1603,1603,1600,1631
20240509,134100,1273082758,1603,1602,1603,1602,17053
20240509,134000,1245757447,1600,1598,1600,1598,4538
20240509,133900,1238499291,1597,1599,1599,1597,5020
20240509,133800,1230477260,1600,1600,1600,1600,2173
20240509,133700,1227000460,1601,1601,1601,1601,799
20240509,133600,1225721261,1601,1601,1601,1601,2000
20240509,133500,1222519261,1602,1602,1602,1602,486
20240509,133400,1221740689,1602,1602,1602,1602,634
20240509,133300,1220725021,1601,1601,1601,1601,117
20240509,133200,1220537704,1601,1601,1601,1601,2096
20240509,133100,1217182008,1599,1599,1599,1599,12
20240509,133000,1217162820,1601,1599,1601,1598,978
20240509,132900,1215598997,1599,1601,1601,1599,2947
20240509,132800,1210886118,1599,1600,1600,1599,74
20240509,132700,1210767728,1600,1600,1600,1600,0
20240509,132600,1210767728,1600,1601,1601,1600,441
20240509,132500,1210061828,1600,1601,1601,1600,1001
20240509,132400,1208459228,1601,1601,1601,1601,34
20240509,132300,1208404794,1600,1600,1600,1600,1570
20240509,132200,1205892794,1601,1601,1601,1601,34
20240509,132100,1205838360,1601,1601,1601,1601,17
20240509,132000,1205811143,1601,1601,1601,1601,0
20240509,131900,1205811143,1601,1601,1601,1601,5
20240509,131800,1205803138,1601,1601,1601,1601,0
20240509,131700,1205803138,1601,1601,1601,1601,1751
20240509,131600,1202999787,1600,1600,1600,1600,0
20240509,131500,1202999787,1600,1601,1601,1600,85
20240509,131400,1202863717,1601,1601,1601,1601,5
20240509,131300,1202855712,1599,1599,1599,1599,869
20240509,131200,1201466181,1599,1599,1599,1599,50
20240509,131100,1201386231,1601,1600,1601,1599,3419
20240509,131000,1195915867,1600,1600,1600,1600,1500
20240509,130900,1193515867,1601,1602,1602,1600,3260
20240509,130800,1188296857,1602,1602,1602,1602,2529
20240509,130700,1184245399,1603,1603,1603,1603,2163
20240509,130600,1180778110,1603,1602,1603,1602,1119
20240509,130500,1178985106,1602,1603,1603,1602,3300
20240509,130400,1173697755,1604,1604,1604,1604,954
20240509,130300,1172167539,1604,1604,1604,1604,67
20240509,130200,1172060071,1605,1605,1605,1605,0
20240509,130100,1172060071,1605,1605,1605,1605,0
20240509,130000,1172060071,1605,1605,1605,1605,22
20240509,125900,1172024761,1604,1604,1604,1604,100
20240509,125800,1171864361,1604,1604,1604,1604,500
20240509,125700,1171062361,1604,1604,1604,1604,409
20240509,125600,1170406325,1603,1603,1603,1603,8
20240509,125500,1170393501,1603,1603,1603,1603,1000
20240509,125400,1168790501,1604,1603,1604,1603,3336
20240509,125300,1163440300,1602,1602,1602,1602,1748
20240509,125200,1160640004,1601,1601,1601,1601,100
20240509,125100,1160479904,1602,1602,1602,1602,113
20240509,125000,1160298878,1602,1602,1602,1602,740
20240509,124900,1159113398,1602,1602,1602,1602,1006
20240509,124800,1157501786,1602,1602,1602,1602,1331
20240509,124700,1155369524,1602,1602,1602,1602,200
20240509,124600,1155049124,1602,1602,1602,1602,368
20240509,124500,1154459588,1602,1602,1602,1602,0
20240509,124400,1154459588,1602,1603,1603,1602,419
20240509,124300,1153787950,1603,1603,1603,1603,245
20240509,124200,1153395215,1603,1603,1603,1603,0
20240509,124100,1153395215,1603,1604,1604,1603,161
20240509,124000,1153137121,1604,1603,1604,1603,1297
20240509,123900,1151057930,1602,1603,1603,1602,60
20240509,123800,1150961760,1603,1603,1603,1603,181
20240509,123700,1150671617,1603,1603,1603,1603,63
20240509,123600,1150570628,1604,1603,1604,1603,300
20240509,123500,1150089436,1603,1603,1603,1603,1749
20240509,123400,1147285789,1603,1603,1603,1603,50
20240509,123300,1147205639,1603,1603,1603,1603,1
20240509,123200,1147204036,1601,1601,1601,1601,77
20240509,123100,1147080759,1601,1601,1601,1601,0
20240509,123000,1147080759,1601,1602,1602,1601,2148
20240509,122900,1143640443,1601,1601,1601,1601,0
20240509,122800,1143640443,1601,1601,1601,1601,2454
20240509,122700,1139711589,1601,1606,1606,1601,238
20240509,122600,1139330473,1608,1608,1608,1608,2963
20240509,122500,1134565969,1608,1609,1609,1608,370
20240509,122400,1133970689,1610,1602,1610,1602,44612
20240509,122300,1062302572,1602,1601,1602,1601,7004
20240509,122200,1051084964,1600,1599,1600,1598,3061
20240509,122100,1046191423,1598,1599,1599,1598,1999
20240509,122000,1042996021,1598,1597,1598,1597,612
20240509,121900,1042018077,1597,1597,1597,1597,0
20240509,121800,1042018077,1597,1597,1597,1597,1
20240509,121700,1042016480,1595,1596,1596,1595,4000
20240509,121600,1035635452,1597,1597,1597,1597,125
20240509,121500,1035435827,1597,1597,1597,1597,600
20240509,121400,1034477627,1597,1598,1598,1597,55
20240509,121300,1034389742,1598,1598,1598,1598,0
20240509,121200,1034389742,1598,1598,1598,1598,0
20240509,121100,1034389742,1598,1597,1598,1597,1277
20240509,121000,1032349097,1597,1597,1597,1597,1745
20240509,120900,1029562332,1598,1598,1598,1598,7
20240509,120800,1029551146,1598,1597,1598,1597,1533
20240509,120700,1027101705,1597,1597,1597,1597,10
20240509,120600,1027085735,1597,1595,1597,1595,32
20240509,120500,1027034645,1595,1595,1595,1595,0
20240509,120400,1027034645,1595,1595,1595,1595,0
20240509,120300,1027034645,1595,1595,1595,1595,0
20240509,120200,1027034645,1595,1597,1597,1595,249
20240509,120100,1026636994,1597,1593,1597,1593,85
20240509,120000,1026501361,1593,1593,1593,1593,2800
20240509,115900,1022040961,1593,1593,1593,1593,893
20240509,115800,1020618412,1598,1598,1598,1598,0
20240509,115700,1020618412,1598,1593,1598,1591,2491
20240509,115600,1016646720,1593,1596,1596,1592,27438
20240509,115500,972914895,1596,1599,1599,1596,15834
20240509,115400,947625876,1601,1601,1601,1599,3986
20240509,115300,941248258,1601,1602,1602,1601,87
20240509,115200,941108953,1601,1601,1601,1601,863
20240509,115100,939727290,1602,1602,1602,1602,350
20240509,115000,939166590,1602,1604,1604,1602,838
20240509,114900,937823254,1604,1604,1604,1604,200
20240509,114800,937502454,1604,1604,1604,1604,0
20240509,114700,937502454,1604,1604,1604,1604,61
20240509,114600,937404610,1604,1604,1604,1604,100
20240509,114500,937244210,1604,1604,1604,1604,331
20240509,114400,936713286,1604,1604,1604,1604,0
20240509,114300,936713286,1604,1604,1604,1604,19
20240509,114200,936682810,1604,1604,1604,1604,50
20240509,114100,936602610,1604,1605,1606,1604,4022
20240509,114000,930145194,1604,1602,1604,1602,4157
20240509,113900,923478617,1602,1602,1602,1602,0
20240509,113800,923478617,1602,1601,1602,1601,4131
20240509,113700,916863878,1600,1599,1600,1599,2496
20240509,113600,912871078,1599,1599,1599,1599,182
20240509,113500,912580060,1598,1600,1600,1598,9980
20240509,113400,896622922,1602,1602,1602,1602,0
20240509,113300,896622922,1602,1602,1602,1602,0
20240509,113200,896622922,1602,1602,1602,1602,0
20240509,113100,896622922,1602,1602,1602,1602,17
20240509,113000,896595688,1602,1602,1602,1599,904
20240509,112900,895147492,1603,1603,1603,1603,4389
20240509,112800,888111925,1603,1603,1603,1603,1
20240509,112700,888110322,1603,1601,1603,1601,17148
20240509,112600,860643551,1599,1601,1601,1599,7486
20240509,112500,848666072,1601,1602,1602,1601,1012
20240509,112400,847045848,1601,1601,1602,1601,4750
20240509,112300,839440719,1601,1601,1601,1601,0
20240509,112200,839440719,1601,1602,1602,1601,6107
20240509,112100,829663305,1601,1601,1601,1601,10
20240509,112000,829647295,1601,1601,1601,1601,99
20240509,111900,829488796,1601,1601,1601,1601,10
20240509,111800,829472786,1601,1602,1602,1601,32
20240509,111700,829421541,1602,1601,1602,1601,12
20240509,111600,829402328,1602,1602,1602,1602,196
20240509,111500,829088336,1601,1601,1601,1601,20
20240509,111400,829056316,1600,1600,1600,1600,98
20240509,111300,828899516,1600,1600,1600,1600,300
20240509,111200,828419516,1600,1600,1600,1600,0
20240509,111100,828419516,1600,1600,1600,1600,200
20240509,111000,828099516,1602,1600,1602,1600,99
20240509,110900,827940920,1600,1600,1600,1600,0
20240509,110800,827940920,1600,1602,1602,1600,616
20240509,110700,826954320,1602,1602,1602,1602,400
20240509,110600,826313520,1600,1600,1600,1600,3003
20240509,110500,821508720,1602,1602,1602,1602,219
20240509,110400,821157882,1599,1599,1599,1599,0
20240509,110300,821157882,1599,1599,1599,1599,0
20240509,110200,821157882,1599,1599,1599,1599,0
20240509,110100,821157882,1599,1599,1599,1599,100
20240509,110000,820997982,1599,1599,1599,1599,901
20240509,105900,819557283,1599,1600,1600,1599,18962
20240509,105800,789224045,1601,1603,1603,1601,1045
20240509,105700,787550986,1603,1603,1603,1603,1106
20240509,105600,785778068,1605,1605,1605,1605,0
20240509,105500,785778068,1605,1605,1605,1605,1310
20240509,105400,783675518,1605,1604,1605,1604,234
20240509,105300,783300152,1605,1605,1605,1605,0
20240509,105200,783300152,1605,1605,1605,1605,1098
20240509,105100,781537862,1605,1603,1605,1603,1510
20240509,105000,779116394,1603,1602,1603,1602,113
20240509,104900,778935358,1600,1600,1600,1600,7676
20240509,104800,766653758,1602,1600,1602,1600,2666
20240509,104700,762384304,1600,1601,1601,1600,1172
20240509,104600,760508506,1601,1601,1601,1601,400
20240509,104500,759868106,1601,1601,1601,1601,300
20240509,104400,759387806,1601,1602,1602,1601,2500
20240509,104300,755383306,1602,1602,1602,1602,304
20240509,104200,754896298,1602,1602,1602,1602,1008
20240509,104100,753281482,1602,1603,1603,1601,2538
20240509,104000,749214870,1601,1604,1604,1601,7153
20240509,103900,737753503,1604,1604,1604,1604,3750
20240509,103800,731738503,1605,1607,1607,1605,5940
20240509,103700,722201227,1607,1608,1608,1607,3113
20240509,103600,717198619,1608,1610,1610,1608,3753
20240509,103500,711160537,1610,1610,1610,1610,1362
20240509,103400,708967717,1611,1610,1611,1609,1767
20240509,103300,706123830,1611,1611,1611,1611,109
20240509,103200,705948231,1609,1609,1609,1609,865
20240509,103100,704556446,1607,1607,1608,1607,2243
20240509,103000,700950701,1608,1609,1609,1608,3561
20240509,102900,695222683,1609,1613,1613,1609,2195
20240509,102800,691688268,1611,1614,1614,1611,5091
20240509,102700,683471650,1615,1613,1615,1608,18772
20240509,102600,653182120,1613,1606,1613,1606,34027
20240509,102500,598427229,1606,1604,1607,1604,18408
20240509,102400,568864661,1604,1604,1604,1604,2510
20240509,102300,564838621,1605,1605,1605,1605,200
20240509,102200,564517621,1606,1606,1606,1606,1
20240509,102100,564516015,1599,1599,1606,1599,32836
20240509,102000,511901640,1599,1598,1599,1598,720
20240509,101900,510750380,1599,1600,1600,1599,1142
20240509,101800,508924252,1600,1600,1600,1600,1555
20240509,101700,506436252,1600,1600,1600,1600,102
20240509,101600,506273052,1599,1599,1599,1599,1139
20240509,101500,504451791,1599,1595,1599,1595,1417
20240509,101400,502191672,1595,1595,1596,1595,41
20240509,101300,502126276,1595,1600,1600,1595,11373
20240509,101200,483983872,1595,1600,1600,1595,6907
20240509,101100,472953279,1600,1600,1601,1600,2564
20240509,101000,468850751,1601,1601,1602,1600,2214
20240509,100900,465307857,1602,1602,1602,1602,158
20240509,100800,465054741,1602,1602,1602,1602,4616
20240509,100700,457659909,1603,1599,1603,1598,3381
20240509,100600,452254678,1599,1603,1603,1599,16644
20240509,100500,425624072,1604,1604,1604,1604,3118
20240509,100400,420622800,1604,1604,1604,1603,21
20240509,100300,420589121,1604,1604,1605,1604,3523
20240509,100200,414938208,1604,1606,1606,1602,5557
20240509,100100,406032662,1608,1603,1608,1603,33175
20240509,100000,352766339,1603,1602,1603,1602,7104
20240509,095900,341381731,1600,1602,1602,1600,22
20240509,095800,341346527,1600,1600,1600,1599,944
20240509,095700,339836286,1600,1600,1600,1599,2666
20240509,095600,335570691,1602,1603,1603,1602,52
20240509,095500,335487336,1603,1602,1603,1602,1262
20240509,095400,333465600,1602,1602,1602,1602,523
20240509,095300,332627754,1600,1603,1603,1600,353
20240509,095200,332062345,1603,1600,1603,1600,5663
20240509,095100,322996473,1596,1596,1596,1596,1340
20240509,095000,320857833,1596,1597,1597,1596,1015
20240509,094900,319237245,1597,1599,1599,1597,1093
20240509,094800,317489834,1599,1599,1599,1599,1245
20240509,094700,315499079,1599,1600,1600,1599,447
20240509,094600,314784156,1597,1601,1601,1597,606
20240509,094500,313816144,1600,1600,1600,1597,1092
20240509,094400,312071926,1600,1600,1600,1600,187
20240509,094300,311772726,1600,1600,1600,1600,1177
20240509,094200,309889526,1600,1601,1601,1600,2488
20240509,094100,305906789,1601,1602,1602,1601,844
20240509,094000,304554871,1603,1603,1603,1603,0
20240509,093900,304554871,1603,1603,1603,1603,109
20240509,093800,304380144,1603,1596,1603,1596,1547
20240509,093700,301908586,1593,1595,1595,1593,377
20240509,093600,301307873,1596,1597,1597,1596,1732
20240509,093500,298543531,1597,1597,1597,1597,88
20240509,093400,298402995,1597,1593,1597,1593,10
20240509,093300,298387057,1597,1597,1597,1594,875
20240509,093200,296990865,1597,1597,1597,1597,70
20240509,093100,296879075,1597,1600,1600,1597,358
20240509,093000,296306708,1600,1599,1600,1595,301
20240509,092900,295825333,1599,1602,1602,1599,131
20240509,092800,295615861,1599,1602,1603,1599,133
20240509,092700,295402694,1602,1602,1602,1602,0
20240509,092600,295402694,1602,1602,1602,1602,0
20240509,092500,295402694,1602,1601,1603,1601,3522
20240509,092400,289759605,1601,1601,1601,1601,79
20240509,092300,289633126,1601,1599,1602,1599,959
20240509,092200,288097691,1600,1600,1600,1600,630
20240509,092100,287089691,1600,1600,1600,1600,217
20240509,092000,286742491,1600,1600,1600,1600,0
20240509,091900,286742491,1600,1600,1601,1600,417
20240509,091800,286075286,1600,1600,1601,1600,389
20240509,091700,285452784,1601,1600,1601,1600,1735
20240509,091600,282676684,1600,1600,1603,1599,2284
20240509,091500,279021951,1600,1600,1600,1600,299
20240509,091400,278543551,1600,1600,1600,1591,12122
20240509,091300,259171795,1591,1600,1600,1590,11976
20240509,091200,240043025,1600,1617,1617,1600,2163
20240509,091100,236575238,1606,1608,1619,1605,32449
20240509,091000,184296043,1608,1594,1608,1593,36932
20240509,090900,124987958,1604,1593,1604,1593,6669
20240509,090800,114334179,1592,1591,1594,1591,2702
20240509,090700,110033797,1590,1590,1590,1590,8300
20240509,090600,96836797,1594,1590,1594,1590,2399
20240509,090500,93017952,1591,1591,1591,1589,1172
20240509,090400,91153959,1591,1589,1591,1589,1672
20240509,090300,88495587,1588,1590,1599,1587,4174
20240509,090200,81855234,1593,1604,1604,1591,1593
20240509,090100,79306635,1604,1609,1609,1587,7410
20240509,090000,67405515,1609,1581,1609,1581,42490