stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,204800,1802078469,1431,1431,1431,1431,12687
20240510,204700,1802078469,1431,1431,1431,1431,0
20240510,204600,1802078469,1431,1431,1431,1431,0
20240510,204500,1802078469,1431,1431,1431,1431,0
20240510,204400,1802078469,1431,1431,1431,1431,0
20240510,204300,1802078469,1431,1431,1431,1431,0
20240510,204200,1802078469,1431,1431,1431,1431,0
20240510,204100,1802078469,1431,1431,1431,1431,0
20240510,204000,1802078469,1431,1431,1431,1431,0
20240510,203900,1802078469,1431,1431,1431,1431,0
20240510,203800,1802078469,1431,1431,1431,1431,0
20240510,203700,1802078469,1431,1431,1431,1431,0
20240510,203600,1802078469,1431,1431,1431,1431,0
20240510,203500,1802078469,1431,1431,1431,1431,0
20240510,203400,1802078469,1431,1431,1431,1431,0
20240510,203300,1802078469,1431,1431,1431,1431,0
20240510,203200,1802078469,1431,1431,1431,1431,0
20240510,203100,1802078469,1431,1431,1431,1431,0
20240510,203000,1802078469,1431,1431,1431,1431,0
20240510,202900,1802078469,1431,1431,1431,1431,0
20240510,202800,1802078469,1431,1431,1431,1431,0
20240510,202700,1802078469,1431,1431,1431,1431,0
20240510,202600,1802078469,1431,1431,1431,1431,0
20240510,202500,1802078469,1431,1431,1431,1431,0
20240510,202400,1802078469,1431,1431,1431,1431,0
20240510,202300,1802078469,1431,1431,1431,1431,0
20240510,202200,1802078469,1431,1431,1431,1431,0
20240510,202100,1802078469,1431,1431,1431,1431,0
20240510,202000,1802078469,1431,1431,1431,1431,0
20240510,201900,1802078469,1431,1431,1431,1431,0
20240510,201800,1802078469,1431,1431,1431,1431,12687
20240510,201700,1802078469,1431,1431,1431,1431,0
20240510,201600,1802078469,1431,1431,1431,1431,0
20240510,201500,1802078469,1431,1431,1431,1431,0
20240510,201400,1802078469,1431,1431,1431,1431,0
20240510,201300,1802078469,1431,1431,1431,1431,0
20240510,201200,1802078469,1431,1431,1431,1431,0
20240510,201100,1802078469,1431,1431,1431,1431,0
20240510,201000,1802078469,1431,1431,1431,1431,0
20240510,200900,1802078469,1431,1431,1431,1431,0
20240510,200800,1802078469,1431,1431,1431,1431,0
20240510,200700,1802078469,1431,1431,1431,1431,0
20240510,200600,1802078469,1431,1431,1431,1431,0
20240510,200500,1802078469,1431,1431,1431,1431,0
20240510,200400,1802078469,1431,1431,1431,1431,0
20240510,200300,1802078469,1431,1431,1431,1431,0
20240510,200200,1802078469,1431,1431,1431,1431,0
20240510,200100,1802078469,1431,1431,1431,1431,0
20240510,200000,1802078469,1431,1431,1431,1431,0
20240510,195900,1802078469,1431,1431,1431,1431,0
20240510,195800,1802078469,1431,1431,1431,1431,0
20240510,195700,1802078469,1431,1431,1431,1431,0
20240510,195600,1802078469,1431,1431,1431,1431,0
20240510,195500,1802078469,1431,1431,1431,1431,0
20240510,195400,1802078469,1431,1431,1431,1431,0
20240510,195300,1802078469,1431,1431,1431,1431,0
20240510,195200,1802078469,1431,1431,1431,1431,0
20240510,195100,1802078469,1431,1431,1431,1431,0
20240510,195000,1802078469,1431,1431,1431,1431,0
20240510,194900,1802078469,1431,1431,1431,1431,0
20240510,194800,1802078469,1431,1431,1431,1431,12687
20240510,194700,1802078469,1431,1431,1431,1431,0
20240510,194600,1802078469,1431,1431,1431,1431,0
20240510,194500,1802078469,1431,1431,1431,1431,0
20240510,194400,1802078469,1431,1431,1431,1431,0
20240510,194300,1802078469,1431,1431,1431,1431,0
20240510,194200,1802078469,1431,1431,1431,1431,0
20240510,194100,1802078469,1431,1431,1431,1431,0
20240510,194000,1802078469,1431,1431,1431,1431,0
20240510,193900,1802078469,1431,1431,1431,1431,0
20240510,193800,1802078469,1431,1431,1431,1431,0
20240510,193700,1802078469,1431,1431,1431,1431,0
20240510,193600,1802078469,1431,1431,1431,1431,0
20240510,193500,1802078469,1431,1431,1431,1431,0
20240510,193400,1802078469,1431,1431,1431,1431,0
20240510,193300,1802078469,1431,1431,1431,1431,0
20240510,193200,1802078469,1431,1431,1431,1431,0
20240510,193100,1802078469,1431,1431,1431,1431,0
20240510,193000,1802078469,1431,1431,1431,1431,0
20240510,192900,1802078469,1431,1431,1431,1431,0
20240510,192800,1802078469,1431,1431,1431,1431,0
20240510,192700,1802078469,1431,1431,1431,1431,0
20240510,192600,1802078469,1431,1431,1431,1431,0
20240510,192500,1802078469,1431,1431,1431,1431,0
20240510,192400,1802078469,1431,1431,1431,1431,0
20240510,192300,1802078469,1431,1431,1431,1431,0
20240510,192200,1802078469,1431,1431,1431,1431,0
20240510,192100,1802078469,1431,1431,1431,1431,0
20240510,192000,1802078469,1431,1431,1431,1431,0
20240510,191900,1802078469,1431,1431,1431,1431,0
20240510,191800,1802078469,1431,1431,1431,1431,12687
20240510,191700,1802078469,1431,1431,1431,1431,0
20240510,191600,1802078469,1431,1431,1431,1431,0
20240510,191500,1802078469,1431,1431,1431,1431,0
20240510,191400,1802078469,1431,1431,1431,1431,0
20240510,191300,1802078469,1431,1431,1431,1431,0
20240510,191200,1802078469,1431,1431,1431,1431,0
20240510,191100,1802078469,1431,1431,1431,1431,0
20240510,191000,1802078469,1431,1431,1431,1431,0
20240510,190900,1802078469,1431,1431,1431,1431,0
20240510,190800,1802078469,1431,1431,1431,1431,0
20240510,190700,1802078469,1431,1431,1431,1431,0
20240510,190600,1802078469,1431,1431,1431,1431,0
20240510,190500,1802078469,1431,1431,1431,1431,0
20240510,190400,1802078469,1431,1431,1431,1431,0
20240510,190300,1802078469,1431,1431,1431,1431,0
20240510,190200,1802078469,1431,1431,1431,1431,0
20240510,190100,1802078469,1431,1431,1431,1431,0
20240510,190000,1802078469,1431,1431,1431,1431,0
20240510,185900,1802078469,1431,1431,1431,1431,0
20240510,185800,1802078469,1431,1431,1431,1431,0
20240510,185700,1802078469,1431,1431,1431,1431,0
20240510,185600,1802078469,1431,1431,1431,1431,0
20240510,185500,1802078469,1431,1431,1431,1431,0
20240510,185400,1802078469,1431,1431,1431,1431,0
20240510,185300,1802078469,1431,1431,1431,1431,0
20240510,185200,1802078469,1431,1431,1431,1431,0
20240510,185100,1802078469,1431,1431,1431,1431,0
20240510,185000,1802078469,1431,1431,1431,1431,0
20240510,184900,1802078469,1431,1431,1431,1431,0
20240510,184800,1802078469,1431,1431,1431,1431,12687
20240510,184700,1802078469,1431,1431,1431,1431,0
20240510,184600,1802078469,1431,1431,1431,1431,0
20240510,184500,1802078469,1431,1431,1431,1431,0
20240510,184400,1802078469,1431,1431,1431,1431,0
20240510,184300,1802078469,1431,1431,1431,1431,0
20240510,184200,1802078469,1431,1431,1431,1431,0
20240510,184100,1802078469,1431,1431,1431,1431,0
20240510,184000,1802078469,1431,1431,1431,1431,0
20240510,183900,1802078469,1431,1431,1431,1431,0
20240510,183800,1802078469,1431,1431,1431,1431,0
20240510,183700,1802078469,1431,1431,1431,1431,0
20240510,183600,1802078469,1431,1431,1431,1431,0
20240510,183500,1802078469,1431,1431,1431,1431,0
20240510,183400,1802078469,1431,1431,1431,1431,0
20240510,183300,1802078469,1431,1431,1431,1431,0
20240510,183200,1802078469,1431,1431,1431,1431,0
20240510,183100,1802078469,1431,1431,1431,1431,0
20240510,183000,1802078469,1431,1431,1431,1431,0
20240510,182900,1802078469,1431,1431,1431,1431,0
20240510,182800,1802078469,1431,1431,1431,1431,0
20240510,182700,1802078469,1431,1431,1431,1431,0
20240510,182600,1802078469,1431,1431,1431,1431,0
20240510,182500,1802078469,1431,1431,1431,1431,0
20240510,182400,1802078469,1431,1431,1431,1431,0
20240510,182300,1802078469,1431,1431,1431,1431,0
20240510,182200,1802078469,1431,1431,1431,1431,0
20240510,182100,1802078469,1431,1431,1431,1431,0
20240510,182000,1802078469,1431,1431,1431,1431,0
20240510,181900,1802078469,1431,1431,1431,1431,0
20240510,181800,1802078469,1431,1431,1431,1431,12687
20240510,181700,1802078469,1431,1431,1431,1431,0
20240510,181600,1802078469,1431,1431,1431,1431,0
20240510,181500,1802078469,1431,1431,1431,1431,0
20240510,181400,1802078469,1431,1431,1431,1431,0
20240510,181300,1802078469,1431,1431,1431,1431,0
20240510,181200,1802078469,1431,1431,1431,1431,0
20240510,181100,1802078469,1431,1431,1431,1431,0
20240510,181000,1802078469,1431,1431,1431,1431,0
20240510,180900,1802078469,1431,1431,1431,1431,0
20240510,180800,1802078469,1431,1431,1431,1431,0
20240510,180700,1802078469,1431,1431,1431,1431,0
20240510,180600,1802078469,1431,1431,1431,1431,0
20240510,180500,1802078469,1431,1431,1431,1431,0
20240510,180400,1802078469,1431,1431,1431,1431,0
20240510,180300,1802078469,1431,1431,1431,1431,0
20240510,180200,1802078469,1431,1431,1431,1431,0
20240510,180100,1802078469,1431,1431,1431,1431,0
20240510,180000,1802078469,1431,1431,1431,1431,0
20240510,175900,1802078469,1431,1431,1431,1431,0
20240510,175800,1802078469,1431,1431,1431,1431,0
20240510,175700,1802078469,1431,1431,1431,1431,0
20240510,175600,1802078469,1431,1431,1431,1431,0
20240510,175500,1802078469,1431,1431,1431,1431,0
20240510,175400,1802078469,1431,1431,1431,1431,0
20240510,175300,1802078469,1431,1431,1431,1431,0
20240510,175200,1802078469,1431,1431,1431,1431,0
20240510,175100,1802078469,1431,1431,1431,1431,0
20240510,175000,1802078469,1431,1431,1431,1431,0
20240510,174900,1802078469,1431,1431,1431,1431,0
20240510,174800,1802078469,1431,1431,1431,1431,12687
20240510,174700,1802078469,1431,1431,1431,1431,0
20240510,174600,1802078469,1431,1431,1431,1431,0
20240510,174500,1802078469,1431,1431,1431,1431,0
20240510,174400,1802078469,1431,1431,1431,1431,0
20240510,174300,1802078469,1431,1431,1431,1431,0
20240510,174200,1802078469,1431,1431,1431,1431,0
20240510,174100,1802078469,1431,1431,1431,1431,0
20240510,174000,1802078469,1431,1431,1431,1431,0
20240510,173900,1802078469,1431,1431,1431,1431,0
20240510,173800,1802078469,1431,1431,1431,1431,0
20240510,173700,1802078469,1431,1431,1431,1431,0
20240510,173600,1802078469,1431,1431,1431,1431,0
20240510,173500,1802078469,1431,1431,1431,1431,0
20240510,173400,1802078469,1431,1431,1431,1431,0
20240510,173300,1802078469,1431,1431,1431,1431,0
20240510,173200,1802078469,1431,1431,1431,1431,0
20240510,173100,1802078469,1431,1431,1431,1431,0
20240510,173000,1802078469,1431,1431,1431,1431,0
20240510,172900,1802078469,1431,1431,1431,1431,0
20240510,172800,1802078469,1431,1431,1431,1431,0
20240510,172700,1802078469,1431,1431,1431,1431,0
20240510,172600,1802078469,1431,1431,1431,1431,0
20240510,172500,1802078469,1431,1431,1431,1431,0
20240510,172400,1802078469,1431,1431,1431,1431,0
20240510,172300,1802078469,1431,1431,1431,1431,0
20240510,172200,1802078469,1431,1431,1431,1431,0
20240510,172100,1802078469,1431,1431,1431,1431,0
20240510,172000,1802078469,1431,1431,1431,1431,0
20240510,171900,1802078469,1431,1431,1431,1431,0
20240510,171800,1802078469,1431,1431,1431,1431,12687
20240510,171700,1802078469,1431,1431,1431,1431,0
20240510,171600,1802078469,1431,1431,1431,1431,0
20240510,171500,1802078469,1431,1431,1431,1431,0
20240510,171400,1802078469,1431,1431,1431,1431,0
20240510,171300,1802078469,1431,1431,1431,1431,0
20240510,171200,1802078469,1431,1431,1431,1431,0
20240510,171100,1802078469,1431,1431,1431,1431,0
20240510,171000,1802078469,1431,1431,1431,1431,0
20240510,170900,1802078469,1431,1431,1431,1431,0
20240510,170800,1802078469,1431,1431,1431,1431,0
20240510,170700,1802078469,1431,1431,1431,1431,0
20240510,170600,1802078469,1431,1431,1431,1431,0
20240510,170500,1802078469,1431,1431,1431,1431,0
20240510,170400,1802078469,1431,1431,1431,1431,0
20240510,170300,1802078469,1431,1431,1431,1431,0
20240510,170200,1802078469,1431,1431,1431,1431,0
20240510,170100,1802078469,1431,1431,1431,1431,0
20240510,170000,1802078469,1431,1431,1431,1431,0
20240510,165900,1802078469,1431,1431,1431,1431,0
20240510,165800,1802078469,1431,1431,1431,1431,0
20240510,165700,1802078469,1431,1431,1431,1431,0
20240510,165600,1802078469,1431,1431,1431,1431,0
20240510,165500,1802078469,1431,1431,1431,1431,0
20240510,165400,1802078469,1431,1431,1431,1431,0
20240510,165300,1802078469,1431,1431,1431,1431,0
20240510,165200,1802078469,1431,1431,1431,1431,0
20240510,165100,1802078469,1431,1431,1431,1431,0
20240510,165000,1802078469,1431,1431,1431,1431,0
20240510,164900,1802078469,1431,1431,1431,1431,0
20240510,164800,1802078469,1431,1431,1431,1431,12687
20240510,164700,1802078469,1431,1431,1431,1431,0
20240510,164600,1802078469,1431,1431,1431,1431,0
20240510,164500,1802078469,1431,1431,1431,1431,0
20240510,164400,1802078469,1431,1431,1431,1431,0
20240510,164300,1802078469,1431,1431,1431,1431,0
20240510,164200,1802078469,1431,1431,1431,1431,0
20240510,164100,1802078469,1431,1431,1431,1431,0
20240510,164000,1802078469,1431,1431,1431,1431,0
20240510,163900,1802078469,1431,1431,1431,1431,0
20240510,163800,1802078469,1431,1431,1431,1431,0
20240510,163700,1802078469,1431,1431,1431,1431,0
20240510,163600,1802078469,1431,1431,1431,1431,0
20240510,163500,1802078469,1431,1431,1431,1431,0
20240510,163400,1802078469,1431,1431,1431,1431,0
20240510,163300,1802078469,1431,1431,1431,1431,0
20240510,163200,1802078469,1431,1431,1431,1431,0
20240510,163100,1802078469,1431,1431,1431,1431,0
20240510,163000,1802078469,1431,1431,1431,1431,0
20240510,162900,1802078469,1431,1431,1431,1431,0
20240510,162800,1802078469,1431,1431,1431,1431,0
20240510,162700,1802078469,1431,1431,1431,1431,0
20240510,162600,1802078469,1431,1431,1431,1431,0
20240510,162500,1802078469,1431,1431,1431,1431,0
20240510,162400,1802078469,1431,1431,1431,1431,0
20240510,162300,1802078469,1431,1431,1431,1431,0
20240510,162200,1802078469,1431,1431,1431,1431,0
20240510,162100,1802078469,1431,1431,1431,1431,0
20240510,162000,1802078469,1431,1431,1431,1431,0
20240510,161900,1802078469,1431,1431,1431,1431,0
20240510,161800,1802078469,1431,1431,1431,1431,12687
20240510,161700,1802078469,1431,1431,1431,1431,0
20240510,161600,1802078469,1431,1431,1431,1431,0
20240510,161500,1802078469,1431,1431,1431,1431,0
20240510,161400,1802078469,1431,1431,1431,1431,0
20240510,161300,1802078469,1431,1431,1431,1431,0
20240510,161200,1802078469,1431,1431,1431,1431,0
20240510,161100,1802078469,1431,1431,1431,1431,0
20240510,161000,1802078469,1431,1431,1431,1431,0
20240510,160900,1802078469,1431,1431,1431,1431,0
20240510,160800,1802078469,1431,1431,1431,1431,0
20240510,160700,1802078469,1431,1431,1431,1431,0
20240510,160600,1802078469,1431,1431,1431,1431,0
20240510,160500,1802078469,1431,1431,1431,1431,0
20240510,160400,1802078469,1431,1431,1431,1431,0
20240510,160300,1802078469,1431,1431,1431,1431,0
20240510,160200,1802078469,1431,1431,1431,1431,0
20240510,160100,1802078469,1431,1431,1431,1431,0
20240510,160000,1802078469,1431,1431,1431,1431,0
20240510,155900,1802078469,1431,1431,1431,1431,0
20240510,155800,1802078469,1431,1431,1431,1431,0
20240510,155700,1802078469,1431,1431,1431,1431,0
20240510,155600,1802078469,1431,1431,1431,1431,0
20240510,155500,1802078469,1431,1431,1431,1431,0
20240510,155400,1802078469,1431,1431,1431,1431,0
20240510,155300,1802078469,1431,1431,1431,1431,0
20240510,155200,1802078469,1431,1431,1431,1431,0
20240510,155100,1802078469,1431,1431,1431,1431,0
20240510,155000,1802078469,1431,1431,1431,1431,0
20240510,154900,1802078469,1431,1431,1431,1431,0
20240510,154800,1802078469,1431,1431,1431,1431,12687
20240510,154700,1802078469,1431,1431,1431,1431,0
20240510,154600,1802078469,1431,1431,1431,1431,0
20240510,154500,1802078469,1431,1431,1431,1431,0
20240510,154400,1802078469,1431,1431,1431,1431,0
20240510,154300,1802078469,1431,1431,1431,1431,0
20240510,154200,1802078469,1431,1431,1431,1431,0
20240510,154100,1802078469,1431,1431,1431,1431,0
20240510,154000,1802078469,1431,1431,1431,1431,0
20240510,153900,1802078469,1431,1431,1431,1431,0
20240510,153800,1802078469,1431,1431,1431,1431,0
20240510,153700,1802078469,1431,1431,1431,1431,0
20240510,153600,1802078469,1431,1431,1431,1431,0
20240510,153500,1802078469,1431,1431,1431,1431,0
20240510,153400,1802078469,1431,1431,1431,1431,0
20240510,153300,1802078469,1431,1431,1431,1431,0
20240510,153200,1802078469,1431,1431,1431,1431,0
20240510,153100,1802078469,1431,1431,1431,1431,0
20240510,153000,1802078469,1431,1431,1431,1431,12687
20240510,152900,1783923372,1444,1444,1444,1444,0
20240510,152800,1783923372,1444,1444,1444,1444,0
20240510,152700,1783923372,1444,1444,1444,1444,0
20240510,152600,1783923372,1444,1444,1444,1444,0
20240510,152500,1783923372,1444,1444,1444,1444,0
20240510,152400,1783923372,1444,1444,1444,1444,0
20240510,152300,1783923372,1444,1444,1444,1444,0
20240510,152200,1783923372,1444,1444,1444,1444,0
20240510,152100,1783923372,1444,1444,1444,1444,0
20240510,152000,1783923372,1444,1444,1444,1444,0
20240510,151900,1783923372,1444,1444,1444,1430,9291
20240510,151800,1770629397,1444,1439,1444,1431,19550
20240510,151700,1742604417,1445,1445,1445,1445,850
20240510,151600,1741376167,1445,1445,1445,1445,50
20240510,151500,1741303917,1445,1445,1445,1445,0
20240510,151400,1741303917,1445,1443,1445,1443,3
20240510,151300,1741299586,1443,1443,1443,1435,3366
20240510,151200,1736461464,1440,1440,1440,1440,0
20240510,151100,1736461464,1440,1440,1440,1440,249
20240510,151000,1736102904,1443,1443,1443,1441,1204
20240510,150900,1734366929,1443,1443,1443,1443,200
20240510,150800,1734078329,1443,1443,1443,1443,57
20240510,150700,1733996078,1440,1443,1443,1440,66
20240510,150600,1733900850,1443,1442,1443,1442,4753
20240510,150500,1727046858,1442,1439,1442,1439,51
20240510,150400,1726973319,1442,1442,1442,1442,3951
20240510,150300,1721275977,1442,1442,1442,1442,2
20240510,150200,1721273093,1442,1442,1442,1442,11
20240510,150100,1721257231,1438,1438,1438,1438,2002
20240510,150000,1718378355,1438,1438,1438,1438,0
20240510,145900,1718378355,1438,1435,1438,1434,4405
20240510,145800,1712058075,1435,1437,1437,1435,15767
20240510,145700,1689423417,1438,1438,1438,1438,281
20240510,145600,1689019339,1438,1438,1438,1438,0
20240510,145500,1689019339,1438,1438,1438,1438,0
20240510,145400,1689019339,1438,1436,1438,1436,439
20240510,145300,1688388097,1436,1436,1436,1436,197
20240510,145200,1688105205,1436,1437,1437,1436,570
20240510,145100,1687286610,1438,1438,1438,1438,0
20240510,145000,1687286610,1438,1438,1438,1438,948
20240510,144900,1685923386,1438,1438,1438,1438,10
20240510,144800,1685909006,1437,1438,1438,1437,704
20240510,144700,1684897351,1444,1444,1444,1444,500
20240510,144600,1684175351,1444,1444,1444,1444,22
20240510,144500,1684143583,1444,1444,1444,1444,0
20240510,144400,1684143583,1444,1444,1444,1435,1042
20240510,144300,1682648295,1434,1435,1435,1434,3428
20240510,144200,1677732215,1435,1441,1441,1435,1420
20240510,144100,1675692262,1441,1440,1441,1440,1000
20240510,144000,1674251272,1441,1441,1441,1441,0
20240510,143900,1674251272,1441,1441,1441,1441,12
20240510,143800,1674233980,1435,1435,1435,1435,861
20240510,143700,1672998445,1435,1437,1437,1435,6607
20240510,143600,1663514589,1436,1437,1437,1436,1034
20240510,143500,1662028732,1437,1439,1439,1437,1750
20240510,143400,1659513506,1441,1441,1441,1441,0
20240510,143300,1659513506,1441,1441,1441,1441,0
20240510,143200,1659513506,1441,1441,1441,1441,78
20240510,143100,1659401108,1441,1441,1441,1441,0
20240510,143000,1659401108,1441,1441,1441,1441,0
20240510,142900,1659401108,1441,1438,1441,1437,757
20240510,142800,1658313277,1437,1437,1437,1437,500
20240510,142700,1657594777,1437,1438,1438,1437,3483
20240510,142600,1652589305,1438,1438,1438,1438,532
20240510,142500,1651824289,1438,1437,1438,1437,2397
20240510,142400,1648378204,1438,1439,1439,1438,3290
20240510,142300,1643645899,1439,1441,1441,1439,3629
20240510,142200,1638419104,1442,1445,1445,1441,8129
20240510,142100,1626687761,1445,1446,1446,1445,1251
20240510,142000,1624879066,1449,1450,1450,1449,1003
20240510,141900,1623425716,1449,1449,1449,1447,10267
20240510,141800,1608566633,1450,1450,1450,1450,50
20240510,141700,1608494133,1450,1450,1450,1450,174
20240510,141600,1608241833,1450,1450,1450,1450,0
20240510,141500,1608241833,1450,1450,1450,1450,10
20240510,141400,1608227333,1446,1446,1446,1445,3723
20240510,141300,1602846914,1446,1448,1448,1446,1227
20240510,141200,1601072372,1450,1450,1450,1450,0
20240510,141100,1601072372,1450,1445,1450,1445,1863
20240510,141000,1598379762,1445,1447,1451,1445,4394
20240510,140900,1592023203,1452,1452,1452,1452,1
20240510,140800,1592021751,1452,1452,1452,1452,2
20240510,140700,1592018847,1447,1447,1447,1447,955
20240510,140600,1590636962,1447,1448,1448,1447,240
20240510,140500,1590289661,1447,1447,1447,1447,0
20240510,140400,1590289661,1447,1447,1447,1447,0
20240510,140300,1590289661,1447,1447,1447,1447,319
20240510,140200,1589828068,1447,1447,1447,1447,768
20240510,140100,1588716772,1448,1448,1448,1448,564
20240510,140000,1587900100,1448,1448,1448,1448,0
20240510,135900,1587900100,1448,1448,1448,1448,0
20240510,135800,1587900100,1448,1448,1448,1448,267
20240510,135700,1587513484,1448,1448,1448,1448,504
20240510,135600,1586783692,1448,1448,1448,1448,730
20240510,135500,1585726652,1448,1449,1449,1448,502
20240510,135400,1584999492,1449,1449,1449,1447,1840
20240510,135300,1582334774,1450,1450,1451,1450,12436
20240510,135200,1564300194,1450,1451,1451,1450,1362
20240510,135100,1562324723,1451,1455,1455,1451,1541
20240510,135000,1560087484,1455,1455,1455,1455,649
20240510,134900,1559143189,1457,1457,1457,1457,21
20240510,134800,1559112592,1452,1452,1452,1452,0
20240510,134700,1559112592,1452,1453,1453,1452,2070
20240510,134600,1556105905,1459,1459,1459,1459,10
20240510,134500,1556091315,1452,1452,1452,1452,0
20240510,134400,1556091315,1452,1452,1452,1452,0
20240510,134300,1556091315,1452,1452,1452,1452,0
20240510,134200,1556091315,1452,1452,1452,1452,101
20240510,134100,1555944663,1452,1453,1453,1452,1259
20240510,134000,1554116535,1453,1454,1454,1453,1000
20240510,133900,1552663521,1453,1453,1453,1453,77
20240510,133800,1552551640,1453,1453,1453,1453,295
20240510,133700,1552123005,1455,1455,1455,1455,100
20240510,133600,1551977505,1457,1453,1457,1453,604
20240510,133500,1551099453,1453,1453,1453,1453,480
20240510,133400,1550402013,1453,1453,1453,1453,1476
20240510,133300,1548257385,1453,1457,1457,1452,513
20240510,133200,1547512238,1457,1457,1457,1457,0
20240510,133100,1547512238,1457,1457,1457,1457,0
20240510,133000,1547512238,1457,1457,1457,1457,1
20240510,132900,1547510781,1457,1452,1457,1450,8716
20240510,132800,1534863800,1452,1454,1462,1452,4085
20240510,132700,1528929931,1462,1454,1462,1453,554
20240510,132600,1528123736,1463,1460,1463,1453,1418
20240510,132500,1526059975,1464,1464,1464,1453,277
20240510,132400,1525657318,1453,1464,1464,1453,488
20240510,132300,1524947641,1455,1454,1465,1454,754
20240510,132200,1523851011,1454,1457,1467,1454,1172
20240510,132100,1522146009,1468,1469,1469,1457,282
20240510,132000,1521734764,1460,1461,1473,1460,4220
20240510,131900,1515573123,1474,1470,1476,1461,5240
20240510,131800,1507877746,1469,1477,1477,1469,1136
20240510,131700,1506208099,1478,1470,1478,1470,541
20240510,131600,1505412157,1478,1480,1480,1470,485
20240510,131500,1504699141,1470,1470,1480,1470,8123
20240510,131400,1492689119,1479,1479,1479,1469,2620
20240510,131300,1488836582,1470,1481,1481,1470,507
20240510,131200,1488091019,1481,1482,1482,1469,642
20240510,131100,1487146100,1483,1475,1483,1475,2294
20240510,131000,1483746436,1475,1479,1481,1475,10095
20240510,130900,1468812167,1479,1479,1480,1479,2523
20240510,130800,1465080128,1479,1474,1479,1474,1536
20240510,130700,1462813210,1467,1473,1474,1467,1503
20240510,130600,1460598903,1473,1472,1473,1472,1722
20240510,130500,1458063701,1473,1473,1473,1472,176
20240510,130400,1457804513,1473,1472,1473,1472,15975
20240510,130300,1434288997,1472,1469,1472,1469,7407
20240510,130200,1423398973,1471,1465,1471,1464,32138
20240510,130100,1376190501,1465,1455,1465,1455,5126
20240510,130000,1368693502,1461,1461,1461,1461,0
20240510,125900,1368693502,1461,1460,1461,1460,1659
20240510,125800,1366271360,1460,1460,1460,1460,1000
20240510,125700,1364811360,1460,1461,1461,1460,5535
20240510,125600,1356730256,1461,1455,1461,1455,205
20240510,125500,1356431204,1460,1460,1460,1460,3
20240510,125400,1356426824,1460,1460,1460,1460,63
20240510,125300,1356334844,1460,1460,1460,1460,2
20240510,125200,1356331924,1460,1459,1461,1459,15
20240510,125100,1356310025,1456,1455,1456,1455,4108
20240510,125000,1350329882,1456,1457,1457,1455,3313
20240510,124900,1345505759,1456,1461,1461,1456,818
20240510,124800,1344313921,1464,1457,1464,1457,1002
20240510,124700,1342853993,1464,1458,1464,1457,10
20240510,124600,1342839408,1457,1465,1465,1455,116
20240510,124500,1342669602,1455,1467,1467,1455,523
20240510,124400,1341904904,1467,1469,1469,1463,911
20240510,124300,1340569065,1469,1463,1469,1463,7088
20240510,124200,1330182027,1463,1456,1463,1454,3947
20240510,124100,1324417866,1457,1457,1457,1457,328
20240510,124000,1323939970,1457,1457,1457,1457,5
20240510,123900,1323932685,1457,1450,1457,1450,3470
20240510,123800,1318885055,1450,1451,1451,1450,1688
20240510,123700,1316436954,1451,1451,1451,1451,81
20240510,123600,1316319423,1453,1453,1453,1453,202
20240510,123500,1316025917,1454,1454,1454,1454,1
20240510,123400,1316024463,1454,1454,1454,1454,0
20240510,123300,1316024463,1454,1454,1454,1454,28
20240510,123200,1315983751,1454,1454,1454,1454,1
20240510,123100,1315982297,1447,1447,1447,1447,1262
20240510,123000,1314156183,1454,1447,1454,1447,10746
20240510,122900,1298576080,1447,1447,1447,1446,700
20240510,122800,1297563280,1446,1447,1447,1446,1131
20240510,122700,1295927723,1447,1446,1447,1446,4224
20240510,122600,1289819295,1447,1447,1447,1447,0
20240510,122500,1289819295,1447,1447,1447,1447,470
20240510,122400,1289139205,1449,1449,1449,1449,0
20240510,122300,1289139205,1449,1449,1449,1449,0
20240510,122200,1289139205,1449,1449,1449,1449,1
20240510,122100,1289137756,1449,1449,1449,1445,2148
20240510,122000,1286027436,1449,1448,1449,1448,497
20240510,121900,1285307289,1448,1448,1448,1448,50
20240510,121800,1285234889,1448,1447,1448,1447,2964
20240510,121700,1280945554,1445,1445,1445,1445,33
20240510,121600,1280897869,1445,1445,1445,1445,0
20240510,121500,1280897869,1445,1445,1445,1445,1307
20240510,121400,1279009254,1445,1445,1445,1445,1559
20240510,121300,1276756499,1444,1443,1444,1443,2111
20240510,121200,1273709167,1442,1442,1442,1442,1258
20240510,121100,1271895131,1439,1439,1439,1439,1809
20240510,121000,1269291980,1439,1439,1439,1439,0
20240510,120900,1269291980,1439,1439,1439,1439,0
20240510,120800,1269291980,1439,1439,1439,1439,0
20240510,120700,1269291980,1439,1444,1444,1439,251
20240510,120600,1268930786,1445,1445,1445,1445,0
20240510,120500,1268930786,1445,1445,1445,1445,0
20240510,120400,1268930786,1445,1445,1445,1445,10
20240510,120300,1268916336,1446,1439,1446,1439,1507
20240510,120200,1266744033,1447,1446,1447,1446,2
20240510,120100,1266741140,1439,1439,1439,1439,1017
20240510,120000,1265277677,1439,1440,1440,1439,1446
20240510,115900,1263196871,1439,1439,1439,1439,0
20240510,115800,1263196871,1439,1444,1444,1439,19
20240510,115700,1263169445,1444,1440,1444,1440,301
20240510,115600,1262736001,1445,1445,1445,1445,0
20240510,115500,1262736001,1445,1445,1445,1439,983
20240510,115400,1261320144,1439,1439,1439,1439,0
20240510,115300,1261320144,1439,1440,1440,1439,1591
20240510,115200,1259030682,1440,1440,1440,1440,143
20240510,115100,1258824762,1440,1440,1440,1440,2082
20240510,115000,1255826682,1440,1440,1440,1440,0
20240510,114900,1255826682,1440,1443,1443,1440,7518
20240510,114800,1244995033,1443,1444,1444,1443,958
20240510,114700,1243611841,1445,1450,1450,1445,6026
20240510,114600,1234902092,1450,1450,1450,1450,100
20240510,114500,1234757092,1451,1451,1451,1451,2313
20240510,114400,1231400929,1452,1450,1452,1450,1210
20240510,114300,1229645529,1452,1452,1452,1452,0
20240510,114200,1229645529,1452,1450,1452,1450,2247
20240510,114100,1226386342,1452,1452,1452,1450,2123
20240510,114000,1223307900,1450,1447,1452,1447,5600
20240510,113900,1215186691,1452,1447,1452,1447,15381
20240510,113800,1192889915,1447,1445,1447,1445,1300
20240510,113700,1191010815,1448,1448,1448,1447,1019
20240510,113600,1189536313,1448,1447,1448,1447,326
20240510,113500,1189064546,1447,1445,1447,1445,625
20240510,113400,1188160895,1445,1445,1445,1445,0
20240510,113300,1188160895,1445,1445,1445,1445,30
20240510,113200,1188117545,1444,1444,1444,1444,500
20240510,113100,1187395545,1444,1444,1444,1444,382
20240510,113000,1186843937,1444,1442,1444,1442,434
20240510,112900,1186217319,1442,1442,1442,1442,200
20240510,112800,1185928919,1442,1441,1442,1441,69
20240510,112700,1185829425,1438,1438,1438,1438,983
20240510,112600,1184415871,1436,1436,1436,1436,0
20240510,112500,1184415871,1436,1436,1436,1436,382
20240510,112400,1183867319,1436,1436,1436,1436,990
20240510,112300,1182445679,1435,1435,1435,1435,495
20240510,112200,1181735354,1435,1435,1435,1435,583
20240510,112100,1180898749,1438,1438,1438,1438,0
20240510,112000,1180898749,1438,1435,1438,1435,712
20240510,111900,1179876993,1435,1435,1435,1435,0
20240510,111800,1179876993,1435,1436,1436,1435,40
20240510,111700,1179819557,1438,1439,1439,1438,2005
20240510,111600,1176935362,1440,1440,1440,1440,0
20240510,111500,1176935362,1440,1440,1440,1440,6
20240510,111400,1176926722,1440,1440,1440,1440,997
20240510,111300,1175491042,1440,1440,1440,1440,100
20240510,111200,1175347042,1439,1439,1439,1439,66
20240510,111100,1175252068,1439,1439,1439,1439,2000
20240510,111000,1172374068,1439,1439,1439,1439,23
20240510,110900,1172340971,1440,1440,1440,1440,0
20240510,110800,1172340971,1440,1440,1440,1440,1
20240510,110700,1172339531,1435,1435,1435,1435,9437
20240510,110600,1158797436,1433,1433,1433,1433,3010
20240510,110500,1154484106,1433,1433,1433,1433,0
20240510,110400,1154484106,1433,1433,1433,1433,940
20240510,110300,1153137086,1433,1431,1433,1431,8
20240510,110200,1153125632,1430,1430,1430,1430,707
20240510,110100,1152114622,1430,1430,1431,1430,920
20240510,110000,1150799015,1430,1430,1430,1430,5028
20240510,105900,1143608975,1430,1430,1430,1430,2014
20240510,105800,1140728955,1429,1429,1429,1429,0
20240510,105700,1140728955,1429,1429,1429,1429,700
20240510,105600,1139728655,1429,1429,1429,1429,0
20240510,105500,1139728655,1429,1429,1429,1429,0
20240510,105400,1139728655,1429,1429,1429,1429,700
20240510,105300,1138728355,1429,1430,1430,1429,930
20240510,105200,1137398485,1430,1430,1430,1430,20
20240510,105100,1137369885,1429,1429,1429,1429,9
20240510,105000,1137357024,1429,1429,1429,1429,302
20240510,104900,1136925466,1428,1428,1428,1428,499
20240510,104800,1136212894,1428,1428,1428,1428,0
20240510,104700,1136212894,1428,1428,1428,1428,784
20240510,104600,1135093342,1430,1430,1430,1430,0
20240510,104500,1135093342,1430,1430,1430,1430,0
20240510,104400,1135093342,1430,1430,1430,1430,601
20240510,104300,1134233912,1430,1430,1430,1430,21
20240510,104200,1134203882,1427,1428,1428,1427,1555
20240510,104100,1131983429,1428,1430,1430,1428,203
20240510,104000,1131693150,1430,1428,1430,1428,584
20240510,103900,1130858168,1428,1427,1428,1427,171
20240510,103800,1130614130,1427,1427,1427,1427,2
20240510,103700,1130611276,1428,1430,1431,1427,2772
20240510,103600,1126652056,1431,1431,1431,1431,401
20240510,103500,1126078225,1431,1432,1432,1431,1712
20240510,103400,1123627353,1431,1433,1433,1431,38
20240510,103300,1123572936,1429,1431,1431,1429,3211
20240510,103200,1118981540,1430,1432,1435,1430,2533
20240510,103100,1115351332,1431,1431,1431,1431,318
20240510,103000,1114896274,1431,1431,1431,1431,723
20240510,102900,1113861661,1432,1432,1432,1432,796
20240510,102800,1112721789,1432,1431,1432,1431,758
20240510,102700,1111637086,1431,1432,1432,1431,1882
20240510,102600,1108943644,1432,1434,1436,1431,1977
20240510,102500,1106109036,1436,1435,1436,1433,409
20240510,102400,1105522383,1436,1438,1438,1436,658
20240510,102300,1104577235,1438,1438,1438,1438,702
20240510,102200,1103567759,1438,1439,1439,1438,349
20240510,102100,1103065837,1439,1439,1440,1439,1647
20240510,102000,1100695504,1440,1440,1440,1440,704
20240510,101900,1099681744,1439,1439,1440,1438,3068
20240510,101800,1095266817,1441,1445,1445,1440,5693
20240510,101700,1087063167,1445,1445,1445,1443,1956
20240510,101600,1084237450,1446,1445,1446,1444,2172
20240510,101500,1081100394,1444,1442,1444,1442,2543
20240510,101400,1077428816,1443,1443,1443,1443,1480
20240510,101300,1075293176,1443,1443,1443,1441,3901
20240510,101200,1069667813,1443,1440,1443,1440,3240
20240510,101100,1064995506,1440,1439,1440,1439,3006
20240510,101000,1060668171,1438,1438,1438,1438,2499
20240510,100900,1057074609,1438,1433,1438,1433,3
20240510,100800,1057070305,1433,1433,1433,1433,0
20240510,100700,1057070305,1433,1434,1434,1433,2097
20240510,100600,1054063707,1434,1432,1434,1431,3364
20240510,100500,1049247185,1432,1429,1432,1428,9969
20240510,100400,1034989269,1430,1428,1430,1428,1224
20240510,100300,1033240069,1428,1429,1429,1428,3727
20240510,100200,1027916605,1429,1433,1433,1428,3628
20240510,100100,1022734830,1428,1434,1434,1428,14476
20240510,100000,1001996228,1432,1431,1433,1428,12830
20240510,095900,983628545,1430,1431,1431,1428,2894
20240510,095800,979490511,1432,1432,1432,1428,2952
20240510,095700,975273418,1432,1429,1433,1429,8006
20240510,095600,963819831,1430,1438,1438,1430,26691
20240510,095500,925634409,1433,1438,1438,1433,7232
20240510,095400,915255647,1438,1447,1447,1438,30568
20240510,095300,871202708,1446,1449,1451,1446,3097
20240510,095200,866721804,1449,1448,1450,1448,4487
20240510,095100,860220924,1445,1448,1448,1445,982
20240510,095000,858799408,1449,1452,1452,1443,3566
20240510,094900,853625909,1453,1455,1455,1448,6641
20240510,094800,843976052,1455,1455,1456,1450,23745
20240510,094700,809517761,1455,1444,1455,1444,14769
20240510,094600,788130154,1444,1441,1444,1441,1424
20240510,094500,786076683,1441,1438,1441,1438,5554
20240510,094400,778080989,1438,1436,1438,1436,5342
20240510,094300,770404617,1435,1434,1435,1434,4759
20240510,094200,763578104,1434,1434,1434,1434,1432
20240510,094100,761524616,1434,1434,1434,1434,2803
20240510,094000,757505114,1434,1433,1434,1432,1351
20240510,093900,755568441,1432,1435,1435,1432,2415
20240510,093800,752107097,1433,1436,1436,1432,5521
20240510,093700,744194448,1436,1434,1436,1434,9000
20240510,093600,731279391,1434,1432,1434,1432,12320
20240510,093500,713631651,1432,1430,1432,1430,1728
20240510,093400,711159763,1432,1430,1432,1430,2495
20240510,093300,707589271,1426,1425,1426,1425,5175
20240510,093200,700213875,1425,1425,1426,1424,5383
20240510,093100,692543100,1426,1427,1430,1423,13059
20240510,093000,673938812,1427,1433,1433,1427,14260
20240510,092900,653551161,1433,1435,1435,1432,3163
20240510,092800,649018931,1435,1434,1435,1434,6012
20240510,092700,640392815,1433,1433,1433,1432,1542
20240510,092600,638183131,1433,1430,1433,1430,6584
20240510,092500,628762400,1429,1429,1429,1425,3414
20240510,092400,623888696,1429,1428,1430,1428,7256
20240510,092300,613522862,1424,1423,1424,1420,2720
20240510,092200,609651266,1423,1417,1423,1417,3554
20240510,092100,604601717,1417,1421,1421,1417,6784
20240510,092000,594987989,1421,1420,1421,1417,9010
20240510,091900,582201928,1420,1426,1426,1420,15896
20240510,091800,559558635,1426,1427,1428,1426,14841
20240510,091700,538387544,1427,1426,1427,1426,1045
20240510,091600,536896948,1426,1424,1426,1424,11589
20240510,091500,520384563,1424,1422,1424,1422,1928
20240510,091400,517642891,1422,1417,1424,1415,8731
20240510,091300,505237005,1415,1413,1415,1413,3883
20240510,091200,499750222,1413,1417,1418,1413,13222
20240510,091100,481021294,1412,1424,1424,1410,41652
20240510,091000,421988378,1424,1430,1430,1424,35100
20240510,090900,371916171,1430,1430,1430,1428,4358
20240510,090800,365689352,1434,1435,1435,1430,18327
20240510,090700,339435211,1432,1431,1432,1428,10985
20240510,090600,323708991,1428,1435,1435,1428,24624
20240510,090500,288478701,1435,1435,1436,1435,10539
20240510,090400,273351015,1435,1436,1436,1434,4437
20240510,090300,266984932,1436,1429,1436,1428,8904
20240510,090200,254258998,1437,1429,1437,1419,16750
20240510,090100,230407572,1429,1430,1447,1429,43128
20240510,090000,168692283,1430,1450,1490,1430,105057