stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,213300,1809143000,1407,1407,1407,1407,33214
20240509,213200,1809143000,1407,1407,1407,1407,0
20240509,213100,1809143000,1407,1407,1407,1407,0
20240509,213000,1809143000,1407,1407,1407,1407,0
20240509,212900,1809143000,1407,1407,1407,1407,0
20240509,212800,1809143000,1407,1407,1407,1407,0
20240509,212700,1809143000,1407,1407,1407,1407,0
20240509,212600,1809143000,1407,1407,1407,1407,0
20240509,212500,1809143000,1407,1407,1407,1407,0
20240509,212400,1809143000,1407,1407,1407,1407,0
20240509,212300,1809143000,1407,1407,1407,1407,0
20240509,212200,1809143000,1407,1407,1407,1407,0
20240509,212100,1809143000,1407,1407,1407,1407,0
20240509,212000,1809143000,1407,1407,1407,1407,0
20240509,211900,1809143000,1407,1407,1407,1407,0
20240509,211800,1809143000,1407,1407,1407,1407,0
20240509,211700,1809143000,1407,1407,1407,1407,0
20240509,211600,1809143000,1407,1407,1407,1407,0
20240509,211500,1809143000,1407,1407,1407,1407,0
20240509,211400,1809143000,1407,1407,1407,1407,0
20240509,211300,1809143000,1407,1407,1407,1407,0
20240509,211200,1809143000,1407,1407,1407,1407,0
20240509,211100,1809143000,1407,1407,1407,1407,0
20240509,211000,1809143000,1407,1407,1407,1407,0
20240509,210900,1809143000,1407,1407,1407,1407,0
20240509,210800,1809143000,1407,1407,1407,1407,0
20240509,210700,1809143000,1407,1407,1407,1407,0
20240509,210600,1809143000,1407,1407,1407,1407,0
20240509,210500,1809143000,1407,1407,1407,1407,0
20240509,210400,1809143000,1407,1407,1407,1407,0
20240509,210300,1809143000,1407,1407,1407,1407,33214
20240509,210200,1809143000,1407,1407,1407,1407,0
20240509,210100,1809143000,1407,1407,1407,1407,0
20240509,210000,1809143000,1407,1407,1407,1407,0
20240509,205900,1809143000,1407,1407,1407,1407,0
20240509,205800,1809143000,1407,1407,1407,1407,0
20240509,205700,1809143000,1407,1407,1407,1407,0
20240509,205600,1809143000,1407,1407,1407,1407,0
20240509,205500,1809143000,1407,1407,1407,1407,0
20240509,205400,1809143000,1407,1407,1407,1407,0
20240509,205300,1809143000,1407,1407,1407,1407,0
20240509,205200,1809143000,1407,1407,1407,1407,0
20240509,205100,1809143000,1407,1407,1407,1407,0
20240509,205000,1809143000,1407,1407,1407,1407,0
20240509,204900,1809143000,1407,1407,1407,1407,0
20240509,204800,1809143000,1407,1407,1407,1407,0
20240509,204700,1809143000,1407,1407,1407,1407,0
20240509,204600,1809143000,1407,1407,1407,1407,0
20240509,204500,1809143000,1407,1407,1407,1407,0
20240509,204400,1809143000,1407,1407,1407,1407,0
20240509,204300,1809143000,1407,1407,1407,1407,0
20240509,204200,1809143000,1407,1407,1407,1407,0
20240509,204100,1809143000,1407,1407,1407,1407,0
20240509,204000,1809143000,1407,1407,1407,1407,0
20240509,203900,1809143000,1407,1407,1407,1407,0
20240509,203800,1809143000,1407,1407,1407,1407,0
20240509,203700,1809143000,1407,1407,1407,1407,0
20240509,203600,1809143000,1407,1407,1407,1407,0
20240509,203500,1809143000,1407,1407,1407,1407,0
20240509,203400,1809143000,1407,1407,1407,1407,0
20240509,203300,1809143000,1407,1407,1407,1407,33214
20240509,203200,1809143000,1407,1407,1407,1407,0
20240509,203100,1809143000,1407,1407,1407,1407,0
20240509,203000,1809143000,1407,1407,1407,1407,0
20240509,202900,1809143000,1407,1407,1407,1407,0
20240509,202800,1809143000,1407,1407,1407,1407,0
20240509,202700,1809143000,1407,1407,1407,1407,0
20240509,202600,1809143000,1407,1407,1407,1407,0
20240509,202500,1809143000,1407,1407,1407,1407,0
20240509,202400,1809143000,1407,1407,1407,1407,0
20240509,202300,1809143000,1407,1407,1407,1407,0
20240509,202200,1809143000,1407,1407,1407,1407,0
20240509,202100,1809143000,1407,1407,1407,1407,0
20240509,202000,1809143000,1407,1407,1407,1407,0
20240509,201900,1809143000,1407,1407,1407,1407,0
20240509,201800,1809143000,1407,1407,1407,1407,0
20240509,201700,1809143000,1407,1407,1407,1407,0
20240509,201600,1809143000,1407,1407,1407,1407,0
20240509,201500,1809143000,1407,1407,1407,1407,0
20240509,201400,1809143000,1407,1407,1407,1407,0
20240509,201300,1809143000,1407,1407,1407,1407,0
20240509,201200,1809143000,1407,1407,1407,1407,0
20240509,201100,1809143000,1407,1407,1407,1407,0
20240509,201000,1809143000,1407,1407,1407,1407,0
20240509,200900,1809143000,1407,1407,1407,1407,0
20240509,200800,1809143000,1407,1407,1407,1407,0
20240509,200700,1809143000,1407,1407,1407,1407,0
20240509,200600,1809143000,1407,1407,1407,1407,0
20240509,200500,1809143000,1407,1407,1407,1407,0
20240509,200400,1809143000,1407,1407,1407,1407,0
20240509,200300,1809143000,1407,1407,1407,1407,33214
20240509,200200,1809143000,1407,1407,1407,1407,0
20240509,200100,1809143000,1407,1407,1407,1407,0
20240509,200000,1809143000,1407,1407,1407,1407,0
20240509,195900,1809143000,1407,1407,1407,1407,0
20240509,195800,1809143000,1407,1407,1407,1407,0
20240509,195700,1809143000,1407,1407,1407,1407,0
20240509,195600,1809143000,1407,1407,1407,1407,0
20240509,195500,1809143000,1407,1407,1407,1407,0
20240509,195400,1809143000,1407,1407,1407,1407,0
20240509,195300,1809143000,1407,1407,1407,1407,0
20240509,195200,1809143000,1407,1407,1407,1407,0
20240509,195100,1809143000,1407,1407,1407,1407,0
20240509,195000,1809143000,1407,1407,1407,1407,0
20240509,194900,1809143000,1407,1407,1407,1407,0
20240509,194800,1809143000,1407,1407,1407,1407,0
20240509,194700,1809143000,1407,1407,1407,1407,0
20240509,194600,1809143000,1407,1407,1407,1407,0
20240509,194500,1809143000,1407,1407,1407,1407,0
20240509,194400,1809143000,1407,1407,1407,1407,0
20240509,194300,1809143000,1407,1407,1407,1407,0
20240509,194200,1809143000,1407,1407,1407,1407,0
20240509,194100,1809143000,1407,1407,1407,1407,0
20240509,194000,1809143000,1407,1407,1407,1407,0
20240509,193900,1809143000,1407,1407,1407,1407,0
20240509,193800,1809143000,1407,1407,1407,1407,0
20240509,193700,1809143000,1407,1407,1407,1407,0
20240509,193600,1809143000,1407,1407,1407,1407,0
20240509,193500,1809143000,1407,1407,1407,1407,0
20240509,193400,1809143000,1407,1407,1407,1407,0
20240509,193300,1809143000,1407,1407,1407,1407,33214
20240509,193200,1809143000,1407,1407,1407,1407,0
20240509,193100,1809143000,1407,1407,1407,1407,0
20240509,193000,1809143000,1407,1407,1407,1407,0
20240509,192900,1809143000,1407,1407,1407,1407,0
20240509,192800,1809143000,1407,1407,1407,1407,0
20240509,192700,1809143000,1407,1407,1407,1407,0
20240509,192600,1809143000,1407,1407,1407,1407,0
20240509,192500,1809143000,1407,1407,1407,1407,0
20240509,192400,1809143000,1407,1407,1407,1407,0
20240509,192300,1809143000,1407,1407,1407,1407,0
20240509,192200,1809143000,1407,1407,1407,1407,0
20240509,192100,1809143000,1407,1407,1407,1407,0
20240509,192000,1809143000,1407,1407,1407,1407,0
20240509,191900,1809143000,1407,1407,1407,1407,0
20240509,191800,1809143000,1407,1407,1407,1407,0
20240509,191700,1809143000,1407,1407,1407,1407,0
20240509,191600,1809143000,1407,1407,1407,1407,0
20240509,191500,1809143000,1407,1407,1407,1407,0
20240509,191400,1809143000,1407,1407,1407,1407,0
20240509,191300,1809143000,1407,1407,1407,1407,0
20240509,191200,1809143000,1407,1407,1407,1407,0
20240509,191100,1809143000,1407,1407,1407,1407,0
20240509,191000,1809143000,1407,1407,1407,1407,0
20240509,190900,1809143000,1407,1407,1407,1407,0
20240509,190800,1809143000,1407,1407,1407,1407,0
20240509,190700,1809143000,1407,1407,1407,1407,0
20240509,190600,1809143000,1407,1407,1407,1407,0
20240509,190500,1809143000,1407,1407,1407,1407,0
20240509,190400,1809143000,1407,1407,1407,1407,0
20240509,190300,1809143000,1407,1407,1407,1407,33214
20240509,190200,1809143000,1407,1407,1407,1407,0
20240509,190100,1809143000,1407,1407,1407,1407,0
20240509,190000,1809143000,1407,1407,1407,1407,0
20240509,185900,1809143000,1407,1407,1407,1407,0
20240509,185800,1809143000,1407,1407,1407,1407,0
20240509,185700,1809143000,1407,1407,1407,1407,0
20240509,185600,1809143000,1407,1407,1407,1407,0
20240509,185500,1809143000,1407,1407,1407,1407,0
20240509,185400,1809143000,1407,1407,1407,1407,0
20240509,185300,1809143000,1407,1407,1407,1407,0
20240509,185200,1809143000,1407,1407,1407,1407,0
20240509,185100,1809143000,1407,1407,1407,1407,0
20240509,185000,1809143000,1407,1407,1407,1407,0
20240509,184900,1809143000,1407,1407,1407,1407,0
20240509,184800,1809143000,1407,1407,1407,1407,0
20240509,184700,1809143000,1407,1407,1407,1407,0
20240509,184600,1809143000,1407,1407,1407,1407,0
20240509,184500,1809143000,1407,1407,1407,1407,0
20240509,184400,1809143000,1407,1407,1407,1407,0
20240509,184300,1809143000,1407,1407,1407,1407,0
20240509,184200,1809143000,1407,1407,1407,1407,0
20240509,184100,1809143000,1407,1407,1407,1407,0
20240509,184000,1809143000,1407,1407,1407,1407,0
20240509,183900,1809143000,1407,1407,1407,1407,0
20240509,183800,1809143000,1407,1407,1407,1407,0
20240509,183700,1809143000,1407,1407,1407,1407,0
20240509,183600,1809143000,1407,1407,1407,1407,0
20240509,183500,1809143000,1407,1407,1407,1407,0
20240509,183400,1809143000,1407,1407,1407,1407,0
20240509,183300,1809143000,1407,1407,1407,1407,33214
20240509,183200,1809143000,1407,1407,1407,1407,0
20240509,183100,1809143000,1407,1407,1407,1407,0
20240509,183000,1809143000,1407,1407,1407,1407,0
20240509,182900,1809143000,1407,1407,1407,1407,0
20240509,182800,1809143000,1407,1407,1407,1407,0
20240509,182700,1809143000,1407,1407,1407,1407,0
20240509,182600,1809143000,1407,1407,1407,1407,0
20240509,182500,1809143000,1407,1407,1407,1407,0
20240509,182400,1809143000,1407,1407,1407,1407,0
20240509,182300,1809143000,1407,1407,1407,1407,0
20240509,182200,1809143000,1407,1407,1407,1407,0
20240509,182100,1809143000,1407,1407,1407,1407,0
20240509,182000,1809143000,1407,1407,1407,1407,0
20240509,181900,1809143000,1407,1407,1407,1407,0
20240509,181800,1809143000,1407,1407,1407,1407,0
20240509,181700,1809143000,1407,1407,1407,1407,0
20240509,181600,1809143000,1407,1407,1407,1407,0
20240509,181500,1809143000,1407,1407,1407,1407,0
20240509,181400,1809143000,1407,1407,1407,1407,0
20240509,181300,1809143000,1407,1407,1407,1407,0
20240509,181200,1809143000,1407,1407,1407,1407,0
20240509,181100,1809143000,1407,1407,1407,1407,0
20240509,181000,1809143000,1407,1407,1407,1407,0
20240509,180900,1809143000,1407,1407,1407,1407,0
20240509,180800,1809143000,1407,1407,1407,1407,0
20240509,180700,1809143000,1407,1407,1407,1407,0
20240509,180600,1809143000,1407,1407,1407,1407,0
20240509,180500,1809143000,1407,1407,1407,1407,0
20240509,180400,1809143000,1407,1407,1407,1407,0
20240509,180300,1809143000,1407,1407,1407,1407,33214
20240509,180200,1809143000,1407,1407,1407,1407,0
20240509,180100,1809143000,1407,1407,1407,1407,0
20240509,180000,1809143000,1407,1407,1407,1407,0
20240509,175900,1809143000,1407,1407,1407,1407,0
20240509,175800,1809143000,1407,1407,1407,1407,0
20240509,175700,1809143000,1407,1407,1407,1407,0
20240509,175600,1809143000,1407,1407,1407,1407,0
20240509,175500,1809143000,1407,1407,1407,1407,0
20240509,175400,1809143000,1407,1407,1407,1407,0
20240509,175300,1809143000,1407,1407,1407,1407,0
20240509,175200,1809143000,1407,1407,1407,1407,0
20240509,175100,1809143000,1407,1407,1407,1407,0
20240509,175000,1809143000,1407,1407,1407,1407,0
20240509,174900,1809143000,1407,1407,1407,1407,0
20240509,174800,1809143000,1407,1407,1407,1407,0
20240509,174700,1809143000,1407,1407,1407,1407,0
20240509,174600,1809143000,1407,1407,1407,1407,0
20240509,174500,1809143000,1407,1407,1407,1407,0
20240509,174400,1809143000,1407,1407,1407,1407,0
20240509,174300,1809143000,1407,1407,1407,1407,0
20240509,174200,1809143000,1407,1407,1407,1407,0
20240509,174100,1809143000,1407,1407,1407,1407,0
20240509,174000,1809143000,1407,1407,1407,1407,0
20240509,173900,1809143000,1407,1407,1407,1407,0
20240509,173800,1809143000,1407,1407,1407,1407,0
20240509,173700,1809143000,1407,1407,1407,1407,0
20240509,173600,1809143000,1407,1407,1407,1407,0
20240509,173500,1809143000,1407,1407,1407,1407,0
20240509,173400,1809143000,1407,1407,1407,1407,0
20240509,173300,1809143000,1407,1407,1407,1407,33214
20240509,173200,1809143000,1407,1407,1407,1407,0
20240509,173100,1809143000,1407,1407,1407,1407,0
20240509,173000,1809143000,1407,1407,1407,1407,0
20240509,172900,1809143000,1407,1407,1407,1407,0
20240509,172800,1809143000,1407,1407,1407,1407,0
20240509,172700,1809143000,1407,1407,1407,1407,0
20240509,172600,1809143000,1407,1407,1407,1407,0
20240509,172500,1809143000,1407,1407,1407,1407,0
20240509,172400,1809143000,1407,1407,1407,1407,0
20240509,172300,1809143000,1407,1407,1407,1407,0
20240509,172200,1809143000,1407,1407,1407,1407,0
20240509,172100,1809143000,1407,1407,1407,1407,0
20240509,172000,1809143000,1407,1407,1407,1407,0
20240509,171900,1809143000,1407,1407,1407,1407,0
20240509,171800,1809143000,1407,1407,1407,1407,0
20240509,171700,1809143000,1407,1407,1407,1407,0
20240509,171600,1809143000,1407,1407,1407,1407,0
20240509,171500,1809143000,1407,1407,1407,1407,0
20240509,171400,1809143000,1407,1407,1407,1407,0
20240509,171300,1809143000,1407,1407,1407,1407,0
20240509,171200,1809143000,1407,1407,1407,1407,0
20240509,171100,1809143000,1407,1407,1407,1407,0
20240509,171000,1809143000,1407,1407,1407,1407,0
20240509,170900,1809143000,1407,1407,1407,1407,0
20240509,170800,1809143000,1407,1407,1407,1407,0
20240509,170700,1809143000,1407,1407,1407,1407,0
20240509,170600,1809143000,1407,1407,1407,1407,0
20240509,170500,1809143000,1407,1407,1407,1407,0
20240509,170400,1809143000,1407,1407,1407,1407,0
20240509,170300,1809143000,1407,1407,1407,1407,33214
20240509,170200,1809143000,1407,1407,1407,1407,0
20240509,170100,1809143000,1407,1407,1407,1407,0
20240509,170000,1809143000,1407,1407,1407,1407,0
20240509,165900,1809143000,1407,1407,1407,1407,0
20240509,165800,1809143000,1407,1407,1407,1407,0
20240509,165700,1809143000,1407,1407,1407,1407,0
20240509,165600,1809143000,1407,1407,1407,1407,0
20240509,165500,1809143000,1407,1407,1407,1407,0
20240509,165400,1809143000,1407,1407,1407,1407,0
20240509,165300,1809143000,1407,1407,1407,1407,0
20240509,165200,1809143000,1407,1407,1407,1407,0
20240509,165100,1809143000,1407,1407,1407,1407,0
20240509,165000,1809143000,1407,1407,1407,1407,0
20240509,164900,1809143000,1407,1407,1407,1407,0
20240509,164800,1809143000,1407,1407,1407,1407,0
20240509,164700,1809143000,1407,1407,1407,1407,0
20240509,164600,1809143000,1407,1407,1407,1407,0
20240509,164500,1809143000,1407,1407,1407,1407,0
20240509,164400,1809143000,1407,1407,1407,1407,0
20240509,164300,1809143000,1407,1407,1407,1407,0
20240509,164200,1809143000,1407,1407,1407,1407,0
20240509,164100,1809143000,1407,1407,1407,1407,0
20240509,164000,1809143000,1407,1407,1407,1407,0
20240509,163900,1809143000,1407,1407,1407,1407,0
20240509,163800,1809143000,1407,1407,1407,1407,0
20240509,163700,1809143000,1407,1407,1407,1407,0
20240509,163600,1809143000,1407,1407,1407,1407,0
20240509,163500,1809143000,1407,1407,1407,1407,0
20240509,163400,1809143000,1407,1407,1407,1407,0
20240509,163300,1809143000,1407,1407,1407,1407,33214
20240509,163200,1809143000,1407,1407,1407,1407,0
20240509,163100,1809143000,1407,1407,1407,1407,0
20240509,163000,1809143000,1407,1407,1407,1407,0
20240509,162900,1809143000,1407,1407,1407,1407,0
20240509,162800,1809143000,1407,1407,1407,1407,0
20240509,162700,1809143000,1407,1407,1407,1407,0
20240509,162600,1809143000,1407,1407,1407,1407,0
20240509,162500,1809143000,1407,1407,1407,1407,0
20240509,162400,1809143000,1407,1407,1407,1407,0
20240509,162300,1809143000,1407,1407,1407,1407,0
20240509,162200,1809143000,1407,1407,1407,1407,0
20240509,162100,1809143000,1407,1407,1407,1407,0
20240509,162000,1809143000,1407,1407,1407,1407,0
20240509,161900,1809143000,1407,1407,1407,1407,0
20240509,161800,1809143000,1407,1407,1407,1407,0
20240509,161700,1809143000,1407,1407,1407,1407,0
20240509,161600,1809143000,1407,1407,1407,1407,0
20240509,161500,1809143000,1407,1407,1407,1407,0
20240509,161400,1809143000,1407,1407,1407,1407,0
20240509,161300,1809143000,1407,1407,1407,1407,0
20240509,161200,1809143000,1407,1407,1407,1407,0
20240509,161100,1809143000,1407,1407,1407,1407,0
20240509,161000,1809143000,1407,1407,1407,1407,0
20240509,160900,1809143000,1407,1407,1407,1407,0
20240509,160800,1809143000,1407,1407,1407,1407,0
20240509,160700,1809143000,1407,1407,1407,1407,0
20240509,160600,1809143000,1407,1407,1407,1407,0
20240509,160500,1809143000,1407,1407,1407,1407,0
20240509,160400,1809143000,1407,1407,1407,1407,0
20240509,160300,1809143000,1407,1407,1407,1407,33214
20240509,160200,1809143000,1407,1407,1407,1407,0
20240509,160100,1809143000,1407,1407,1407,1407,0
20240509,160000,1809143000,1407,1407,1407,1407,0
20240509,155900,1809143000,1407,1407,1407,1407,0
20240509,155800,1809143000,1407,1407,1407,1407,0
20240509,155700,1809143000,1407,1407,1407,1407,0
20240509,155600,1809143000,1407,1407,1407,1407,0
20240509,155500,1809143000,1407,1407,1407,1407,0
20240509,155400,1809143000,1407,1407,1407,1407,0
20240509,155300,1809143000,1407,1407,1407,1407,0
20240509,155200,1809143000,1407,1407,1407,1407,0
20240509,155100,1809143000,1407,1407,1407,1407,0
20240509,155000,1809143000,1407,1407,1407,1407,0
20240509,154900,1809143000,1407,1407,1407,1407,0
20240509,154800,1809143000,1407,1407,1407,1407,0
20240509,154700,1809143000,1407,1407,1407,1407,0
20240509,154600,1809143000,1407,1407,1407,1407,0
20240509,154500,1809143000,1407,1407,1407,1407,0
20240509,154400,1809143000,1407,1407,1407,1407,0
20240509,154300,1809143000,1407,1407,1407,1407,0
20240509,154200,1809143000,1407,1407,1407,1407,0
20240509,154100,1809143000,1407,1407,1407,1407,0
20240509,154000,1809143000,1407,1407,1407,1407,0
20240509,153900,1809143000,1407,1407,1407,1407,0
20240509,153800,1809143000,1407,1407,1407,1407,0
20240509,153700,1809143000,1407,1407,1407,1407,0
20240509,153600,1809143000,1407,1407,1407,1407,0
20240509,153500,1809143000,1407,1407,1407,1407,0
20240509,153400,1809143000,1407,1407,1407,1407,0
20240509,153300,1809143000,1407,1407,1407,1407,33214
20240509,153200,1809143000,1407,1407,1407,1407,0
20240509,153100,1809143000,1407,1407,1407,1407,0
20240509,153000,1809143000,1407,1407,1407,1407,33214
20240509,152900,1762410902,1408,1408,1408,1408,0
20240509,152800,1762410902,1408,1408,1408,1408,0
20240509,152700,1762410902,1408,1408,1408,1408,0
20240509,152600,1762410902,1408,1408,1408,1408,0
20240509,152500,1762410902,1408,1408,1408,1408,0
20240509,152400,1762410902,1408,1408,1408,1408,0
20240509,152300,1762410902,1408,1408,1408,1408,0
20240509,152200,1762410902,1408,1408,1408,1408,0
20240509,152100,1762410902,1408,1408,1408,1408,0
20240509,152000,1762410902,1408,1408,1408,1408,0
20240509,151900,1762410902,1408,1408,1410,1408,6398
20240509,151800,1753398132,1408,1410,1410,1408,12849
20240509,151700,1735302931,1409,1410,1410,1409,1927
20240509,151600,1732587646,1409,1410,1410,1409,2814
20240509,151500,1728622398,1409,1410,1411,1409,2297
20240509,151400,1725384846,1411,1411,1411,1411,296
20240509,151300,1724967190,1412,1411,1412,1411,868
20240509,151200,1723742174,1410,1411,1411,1410,302
20240509,151100,1723316053,1409,1411,1411,1409,17003
20240509,151000,1699350497,1411,1411,1411,1411,554
20240509,150900,1698568803,1411,1411,1412,1411,136
20240509,150800,1698376807,1412,1413,1413,1412,354
20240509,150700,1697876608,1413,1413,1413,1413,3000
20240509,150600,1693637608,1411,1411,1412,1411,119
20240509,150500,1693469593,1411,1411,1413,1411,234
20240509,150400,1693139165,1410,1411,1411,1410,904
20240509,150300,1691864523,1411,1412,1412,1411,18102
20240509,150200,1666304517,1410,1410,1410,1410,1530
20240509,150100,1664147217,1410,1411,1411,1410,14298
20240509,150000,1643984793,1411,1411,1411,1410,3616
20240509,145900,1638884129,1411,1412,1412,1411,1556
20240509,145800,1636687845,1412,1412,1412,1411,5082
20240509,145700,1629516823,1412,1413,1413,1412,270
20240509,145600,1629135473,1413,1411,1413,1410,3308
20240509,145500,1624470665,1410,1410,1411,1410,580
20240509,145400,1623652853,1410,1411,1411,1410,10164
20240509,145300,1609318402,1411,1411,1411,1410,6047
20240509,145200,1600787045,1413,1414,1414,1411,54838
20240509,145100,1523384162,1415,1414,1415,1414,270
20240509,145000,1523002379,1415,1414,1415,1414,374
20240509,144900,1522473443,1415,1415,1416,1414,6704
20240509,144800,1512988246,1415,1415,1415,1415,856
20240509,144700,1511777006,1415,1416,1416,1415,219
20240509,144600,1511467119,1416,1416,1416,1416,12
20240509,144500,1511450127,1415,1415,1415,1415,20
20240509,144400,1511421827,1415,1415,1416,1415,754
20240509,144300,1510354903,1415,1415,1415,1415,0
20240509,144200,1510354903,1415,1415,1417,1415,2887
20240509,144100,1506269794,1415,1415,1415,1414,2128
20240509,144000,1503260674,1415,1415,1415,1415,11013
20240509,143900,1487677279,1415,1415,1416,1415,2553
20240509,143800,1484064283,1415,1416,1416,1415,3448
20240509,143700,1479181916,1415,1415,1415,1415,1
20240509,143600,1479180501,1418,1418,1418,1418,23
20240509,143500,1479147887,1418,1417,1418,1416,579
20240509,143400,1478328010,1418,1418,1418,1418,60
20240509,143300,1478242930,1418,1416,1418,1416,1168
20240509,143200,1476586880,1416,1417,1418,1415,15657
20240509,143100,1454410683,1418,1418,1418,1418,202
20240509,143000,1454124247,1419,1419,1419,1419,0
20240509,142900,1454124247,1419,1419,1419,1419,33
20240509,142800,1454077420,1418,1418,1419,1418,2101
20240509,142700,1451098201,1418,1418,1418,1418,0
20240509,142600,1451098201,1418,1417,1418,1417,5011
20240509,142500,1443993613,1417,1416,1417,1416,532
20240509,142400,1443240196,1416,1416,1416,1416,13
20240509,142300,1443221788,1416,1415,1416,1415,1410
20240509,142200,1441226636,1415,1415,1415,1415,400
20240509,142100,1440660636,1415,1415,1415,1415,101
20240509,142000,1440517721,1414,1415,1415,1414,51
20240509,141900,1440445606,1414,1414,1414,1414,0
20240509,141800,1440445606,1414,1414,1414,1414,0
20240509,141700,1440445606,1414,1415,1415,1414,13
20240509,141600,1440427222,1415,1414,1415,1413,3695
20240509,141500,1435203185,1413,1412,1413,1412,2
20240509,141400,1435200360,1412,1413,1413,1412,2659
20240509,141300,1431444133,1413,1414,1414,1413,494
20240509,141200,1430746102,1413,1414,1414,1413,90
20240509,141100,1430618868,1414,1414,1414,1414,14
20240509,141000,1430599072,1414,1414,1414,1414,5014
20240509,140900,1423509276,1414,1414,1414,1414,36
20240509,140800,1423458372,1414,1414,1414,1414,43
20240509,140700,1423397570,1413,1413,1414,1413,1122
20240509,140600,1421812173,1413,1413,1413,1412,1132
20240509,140500,1420212724,1413,1412,1413,1412,71
20240509,140400,1420112431,1412,1412,1412,1412,39
20240509,140300,1420057363,1413,1412,1413,1412,1663
20240509,140200,1417708687,1413,1413,1413,1413,656
20240509,140100,1416781759,1413,1413,1413,1413,856
20240509,140000,1415572231,1413,1413,1413,1413,277
20240509,135900,1415180830,1413,1413,1413,1412,167
20240509,135800,1414944869,1412,1412,1412,1412,1097
20240509,135700,1413395905,1414,1413,1414,1413,138
20240509,135600,1413200811,1414,1414,1414,1414,6
20240509,135500,1413192327,1414,1414,1415,1414,110
20240509,135400,1413036781,1415,1416,1416,1415,91
20240509,135300,1412907928,1416,1413,1416,1411,34928
20240509,135200,1363578094,1413,1413,1413,1413,2124
20240509,135100,1360576882,1413,1415,1415,1413,538
20240509,135000,1359816192,1414,1414,1414,1414,8000
20240509,134900,1348504192,1414,1415,1415,1414,945
20240509,134800,1347167917,1414,1415,1415,1414,505
20240509,134700,1346453630,1415,1417,1417,1415,302
20240509,134600,1346026272,1415,1415,1415,1415,1
20240509,134500,1346024857,1415,1414,1415,1414,1077
20240509,134400,1344501448,1415,1415,1415,1414,169
20240509,134300,1344262463,1415,1415,1415,1415,743
20240509,134200,1343211118,1415,1415,1415,1415,7
20240509,134100,1343201213,1415,1415,1415,1413,5710
20240509,134000,1335130132,1414,1414,1414,1414,0
20240509,133900,1335130132,1414,1415,1415,1414,11740
20240509,133800,1318524704,1416,1416,1416,1415,1841
20240509,133700,1315919167,1416,1415,1416,1415,604
20240509,133600,1315064496,1415,1415,1415,1415,1000
20240509,133500,1313649496,1415,1415,1415,1415,7305
20240509,133400,1303312921,1415,1415,1415,1415,218
20240509,133300,1303004451,1415,1416,1416,1415,967
20240509,133200,1301635185,1416,1416,1416,1416,1169
20240509,133100,1299979881,1416,1416,1416,1416,163
20240509,133000,1299749073,1416,1417,1417,1416,1051
20240509,132900,1298260806,1418,1416,1418,1416,8324
20240509,132800,1286474018,1418,1418,1418,1418,1
20240509,132700,1286472600,1415,1415,1415,1415,100
20240509,132600,1286331100,1416,1416,1416,1416,1169
20240509,132500,1284675796,1418,1418,1418,1418,100
20240509,132400,1284533996,1418,1416,1418,1416,2
20240509,132300,1284531162,1416,1416,1416,1416,1999
20240509,132200,1281700578,1416,1416,1417,1416,8821
20240509,132100,1269208736,1416,1417,1417,1416,1164
20240509,132000,1267560462,1416,1416,1416,1416,7850
20240509,131900,1256444862,1415,1415,1415,1415,31
20240509,131800,1256400997,1415,1415,1415,1415,144
20240509,131700,1256197237,1416,1416,1416,1416,0
20240509,131600,1256197237,1416,1416,1418,1416,516
20240509,131500,1255466579,1416,1415,1416,1415,4209
20240509,131400,1249510635,1416,1416,1416,1416,103
20240509,131300,1249364787,1416,1416,1416,1415,294
20240509,131200,1248948497,1417,1417,1417,1416,14083
20240509,131100,1229003867,1419,1419,1419,1419,752
20240509,131000,1227936779,1419,1419,1419,1419,1
20240509,130900,1227935360,1417,1419,1419,1417,142
20240509,130800,1227734118,1419,1417,1419,1416,423
20240509,130700,1227134823,1417,1416,1417,1416,1035
20240509,130600,1225669228,1416,1418,1418,1416,33
20240509,130500,1225622489,1419,1419,1419,1419,1
20240509,130400,1225621070,1418,1418,1419,1418,5045
20240509,130300,1218463032,1418,1419,1419,1418,182
20240509,130200,1218204894,1419,1419,1419,1416,586
20240509,130100,1217374704,1419,1417,1419,1417,1830
20240509,130000,1214781592,1419,1417,1419,1417,1758
20240509,125900,1212289504,1418,1418,1418,1418,23
20240509,125800,1212256890,1418,1418,1418,1418,10
20240509,125700,1212242710,1419,1418,1419,1416,9461
20240509,125600,1198836240,1419,1418,1419,1417,5197
20240509,125500,1191463988,1418,1418,1418,1418,66
20240509,125400,1191370400,1418,1418,1418,1418,7
20240509,125300,1191360474,1417,1418,1418,1417,53
20240509,125200,1191285340,1418,1418,1418,1418,20
20240509,125100,1191256980,1418,1418,1418,1418,1105
20240509,125000,1189690090,1418,1418,1418,1418,0
20240509,124900,1189690090,1418,1418,1418,1418,21
20240509,124800,1189660312,1418,1417,1418,1416,4381
20240509,124700,1183452470,1416,1416,1416,1416,270
20240509,124600,1183070150,1417,1416,1417,1416,27
20240509,124500,1183031915,1419,1419,1419,1419,0
20240509,124400,1183031915,1419,1419,1419,1419,3
20240509,124300,1183027658,1418,1418,1418,1418,2001
20240509,124200,1180190240,1418,1416,1418,1416,143
20240509,124100,1179987706,1418,1418,1418,1418,45
20240509,124000,1179923896,1418,1418,1418,1418,13
20240509,123900,1179905462,1418,1418,1418,1418,51
20240509,123800,1179833144,1418,1417,1418,1417,905
20240509,123700,1178550740,1417,1417,1417,1416,893
20240509,123600,1177285659,1417,1417,1417,1417,50
20240509,123500,1177214809,1416,1415,1416,1415,530
20240509,123400,1176464850,1415,1415,1415,1414,788
20240509,123300,1175349838,1415,1414,1415,1414,1558
20240509,123200,1173146825,1414,1414,1414,1414,873
20240509,123100,1171912403,1414,1413,1414,1413,133
20240509,123000,1171724444,1413,1413,1413,1413,1290
20240509,122900,1169901674,1413,1413,1413,1412,377
20240509,122800,1169369245,1413,1413,1413,1412,8821
20240509,122700,1156906358,1413,1414,1414,1413,6347
20240509,122600,1147937926,1414,1415,1415,1414,1407
20240509,122500,1145948240,1414,1415,1415,1414,4864
20240509,122400,1139069427,1414,1414,1414,1414,2050
20240509,122300,1136170727,1416,1415,1416,1415,579
20240509,122200,1135351073,1415,1415,1415,1413,6693
20240509,122100,1125891494,1415,1415,1415,1415,1256
20240509,122000,1124114254,1415,1414,1415,1414,217
20240509,121900,1123807410,1414,1414,1414,1414,5001
20240509,121800,1116735996,1414,1414,1414,1414,0
20240509,121700,1116735996,1414,1415,1416,1414,124
20240509,121600,1116560655,1415,1416,1416,1415,1251
20240509,121500,1114790460,1416,1416,1416,1416,1991
20240509,121400,1111971204,1416,1416,1416,1416,3
20240509,121300,1111966956,1416,1416,1416,1416,1085
20240509,121200,1110430596,1414,1414,1414,1414,0
20240509,121100,1110430596,1414,1414,1414,1414,0
20240509,121000,1110430596,1414,1414,1414,1414,0
20240509,120900,1110430596,1414,1414,1415,1414,500
20240509,120800,1109723299,1415,1417,1417,1415,4254
20240509,120700,1103702231,1418,1417,1418,1416,512
20240509,120600,1102976723,1417,1417,1417,1417,566
20240509,120500,1102174701,1416,1416,1416,1416,77
20240509,120400,1102065669,1416,1415,1416,1415,3480
20240509,120300,1097141468,1416,1418,1418,1416,505
20240509,120200,1096426378,1418,1418,1418,1418,6
20240509,120100,1096417870,1418,1415,1418,1415,153
20240509,120000,1096201369,1415,1415,1415,1415,543
20240509,115900,1095433024,1415,1414,1417,1414,1116
20240509,115800,1093853982,1414,1414,1414,1414,0
20240509,115700,1093853982,1414,1414,1414,1414,271
20240509,115600,1093470788,1414,1414,1414,1413,532
20240509,115500,1092718560,1414,1414,1414,1414,2
20240509,115400,1092715732,1414,1414,1414,1414,1001
20240509,115300,1091300318,1414,1414,1418,1413,10824
20240509,115200,1075996282,1414,1415,1415,1414,254
20240509,115100,1075637072,1415,1415,1415,1415,26
20240509,115000,1075600282,1415,1415,1415,1415,39
20240509,114900,1075545097,1414,1414,1414,1414,3000
20240509,114800,1071303097,1416,1418,1418,1416,72
20240509,114700,1071201063,1418,1418,1418,1418,209
20240509,114600,1070904701,1418,1418,1418,1418,0
20240509,114500,1070904701,1418,1417,1418,1415,79
20240509,114400,1070792747,1417,1413,1417,1411,7323
20240509,114300,1060444763,1412,1413,1413,1412,7810
20240509,114200,1049414933,1413,1415,1415,1413,4802
20240509,114100,1042628472,1415,1415,1415,1415,122
20240509,114000,1042455842,1415,1415,1415,1415,31
20240509,113900,1042411977,1416,1416,1416,1415,101
20240509,113800,1042268962,1415,1415,1417,1414,458
20240509,113700,1041620998,1415,1415,1415,1413,992
20240509,113600,1040218300,1413,1414,1414,1412,4027
20240509,113500,1034525379,1413,1413,1414,1413,3323
20240509,113400,1029829916,1414,1417,1417,1414,1756
20240509,113300,1027346923,1414,1414,1417,1413,108
20240509,113200,1027194205,1414,1414,1414,1414,1289
20240509,113100,1025371559,1414,1416,1416,1413,2882
20240509,113000,1021298880,1416,1413,1416,1413,734
20240509,112900,1020261680,1413,1415,1415,1411,23994
20240509,112800,986377232,1415,1415,1416,1411,24563
20240509,112700,951634863,1417,1416,1417,1416,1009
20240509,112600,950206019,1417,1416,1417,1416,269
20240509,112500,949824895,1419,1416,1419,1415,10739
20240509,112400,934604857,1417,1419,1421,1416,38206
20240509,112300,880435769,1419,1419,1422,1419,1036
20240509,112200,878965583,1419,1422,1422,1419,2
20240509,112100,878962742,1422,1422,1422,1422,1
20240509,112000,878961320,1419,1420,1420,1418,2321
20240509,111900,875667820,1422,1420,1422,1419,2716
20240509,111800,871813793,1420,1422,1422,1420,13
20240509,111700,871795313,1419,1419,1419,1419,0
20240509,111600,871795313,1419,1419,1419,1418,3014
20240509,111500,867519004,1419,1420,1420,1419,8686
20240509,111400,855192964,1422,1422,1422,1422,1
20240509,111300,855191542,1420,1422,1422,1419,3036
20240509,111200,850874358,1422,1422,1422,1420,12441
20240509,111100,833205374,1422,1422,1422,1422,525
20240509,111000,832458824,1422,1423,1423,1421,66
20240509,110900,832365008,1419,1422,1423,1419,12656
20240509,110800,814397253,1422,1422,1422,1420,33757
20240509,110700,766431954,1423,1423,1423,1423,2066
20240509,110600,763492036,1426,1426,1426,1423,5208
20240509,110500,756080828,1424,1426,1426,1424,395
20240509,110400,755518284,1424,1425,1425,1423,17240
20240509,110300,730968656,1425,1426,1426,1425,6979
20240509,110200,721020581,1425,1425,1425,1425,5501
20240509,110100,713181656,1425,1425,1425,1425,1789
20240509,110000,710632331,1425,1425,1425,1424,2384
20240509,105900,707235132,1425,1427,1427,1425,21155
20240509,105800,677084843,1427,1427,1427,1427,113
20240509,105700,676923592,1426,1426,1426,1426,100
20240509,105600,676780992,1426,1428,1428,1426,26
20240509,105500,676743866,1428,1426,1428,1426,2594
20240509,105400,673044620,1428,1428,1428,1428,10
20240509,105300,673030340,1428,1428,1428,1428,1010
20240509,105200,671588060,1428,1427,1428,1427,1200
20240509,105100,669874560,1427,1427,1427,1427,200
20240509,105000,669589160,1427,1429,1429,1427,370
20240509,104900,669060869,1429,1429,1429,1429,1
20240509,104800,669059440,1428,1428,1429,1428,281
20240509,104700,668658171,1428,1426,1428,1426,2571
20240509,104600,664989426,1425,1425,1425,1425,1099
20240509,104500,663423351,1425,1426,1426,1425,1550
20240509,104400,661214251,1428,1428,1428,1428,300
20240509,104300,660785851,1425,1425,1425,1425,1068
20240509,104200,659263951,1425,1428,1428,1425,1191
20240509,104100,657566773,1428,1425,1428,1425,2001
20240509,104000,654715345,1425,1425,1425,1425,1000
20240509,103900,653290345,1424,1424,1424,1424,40
20240509,103800,653233385,1424,1425,1425,1424,90
20240509,103700,653105195,1425,1426,1428,1425,264
20240509,103600,652728752,1425,1426,1426,1425,1251
20240509,103500,650945977,1425,1425,1425,1425,1300
20240509,103400,649093477,1428,1425,1428,1425,512
20240509,103300,648363797,1427,1427,1427,1427,1
20240509,103200,648362370,1427,1428,1428,1427,3
20240509,103100,648358088,1425,1425,1426,1425,286
20240509,103000,647950488,1425,1424,1425,1424,275
20240509,102900,647558838,1424,1424,1424,1424,1300
20240509,102800,645707638,1424,1424,1424,1424,50
20240509,102700,645636438,1424,1423,1424,1423,543
20240509,102600,644863539,1424,1424,1424,1424,151
20240509,102500,644648515,1423,1423,1423,1423,864
20240509,102400,643419043,1423,1423,1423,1423,2497
20240509,102300,639865812,1423,1423,1425,1423,517
20240509,102200,639130119,1424,1424,1424,1423,3466
20240509,102100,634196189,1424,1426,1426,1424,874
20240509,102000,632951540,1426,1425,1426,1425,154
20240509,101900,632732046,1426,1426,1426,1425,1122
20240509,101800,631133183,1425,1428,1428,1425,1856
20240509,101700,628487824,1428,1428,1428,1427,418
20240509,101600,627890923,1428,1428,1428,1428,6
20240509,101500,627882355,1428,1428,1428,1428,15
20240509,101400,627860935,1429,1429,1429,1429,20
20240509,101300,627832355,1426,1429,1429,1426,211
20240509,101200,627530869,1429,1427,1429,1423,183
20240509,101100,627270149,1429,1427,1429,1423,5277
20240509,101000,619760022,1424,1429,1429,1424,5078
20240509,100900,612524098,1429,1429,1429,1429,303
20240509,100800,612091111,1429,1427,1429,1426,10178
20240509,100700,597572428,1429,1429,1429,1429,6
20240509,100600,597563854,1429,1429,1429,1429,10
20240509,100500,597549564,1430,1428,1430,1427,1781
20240509,100400,595006577,1428,1428,1428,1427,617
20240509,100300,594125836,1428,1428,1428,1427,490
20240509,100200,593426123,1428,1427,1428,1426,6053
20240509,100100,584794210,1427,1426,1427,1426,5251
20240509,100000,577306283,1427,1427,1427,1427,672
20240509,095900,576347339,1427,1427,1427,1427,1082
20240509,095800,574803325,1428,1426,1428,1426,134
20240509,095700,574612171,1425,1426,1427,1425,3551
20240509,095600,569548535,1426,1427,1428,1426,960
20240509,095500,568178792,1428,1428,1428,1428,19
20240509,095400,568151660,1428,1428,1429,1428,148
20240509,095300,567940315,1428,1427,1428,1426,5236
20240509,095200,560468805,1428,1428,1428,1428,1003
20240509,095100,559036521,1428,1427,1428,1427,335
20240509,095000,558558166,1427,1428,1428,1427,2691
20240509,094900,554717533,1428,1429,1429,1428,45
20240509,094800,554653268,1429,1429,1429,1428,714
20240509,094700,553633032,1428,1428,1428,1428,648
20240509,094600,552707688,1428,1426,1428,1426,2861
20240509,094500,548627899,1425,1423,1425,1423,828
20240509,094400,547449152,1423,1424,1424,1423,18350
20240509,094300,521321893,1424,1424,1424,1423,3360
20240509,094200,516540390,1424,1426,1426,1423,25182
20240509,094100,480681674,1424,1423,1426,1423,8075
20240509,094000,469189924,1422,1423,1423,1422,3328
20240509,093900,464455380,1423,1423,1423,1423,870
20240509,093800,463217370,1423,1423,1423,1420,31840
20240509,093700,417920586,1421,1423,1424,1421,16433
20240509,093600,394544749,1424,1424,1424,1423,1845
20240509,093500,391918294,1424,1424,1424,1423,176
20240509,093400,391667672,1424,1425,1425,1424,3568
20240509,093300,386586530,1425,1426,1426,1424,2152
20240509,093200,383520962,1425,1426,1426,1425,4745
20240509,093100,376759236,1426,1426,1426,1425,425
20240509,093000,376153234,1425,1426,1426,1425,2189
20240509,092900,373033590,1426,1425,1426,1425,2808
20240509,092800,369029422,1425,1421,1425,1421,814
20240509,092700,367871651,1421,1420,1425,1420,2236
20240509,092600,364692169,1420,1427,1427,1417,48354
20240509,092500,295843390,1431,1431,1431,1428,3616
20240509,092400,290677208,1431,1432,1432,1430,5287
20240509,092300,283111998,1432,1429,1432,1426,7414
20240509,092200,272529891,1429,1427,1429,1427,5580
20240509,092100,264564964,1427,1427,1427,1426,13946
20240509,092000,244666379,1426,1427,1427,1426,3018
20240509,091900,240359764,1427,1429,1429,1427,36741
20240509,091800,187919729,1428,1433,1433,1428,9514
20240509,091700,174314402,1431,1431,1431,1431,152
20240509,091600,174096890,1430,1433,1433,1430,1021
20240509,091500,172635114,1433,1433,1433,1430,552
20240509,091400,171844248,1434,1433,1434,1430,1134
20240509,091300,170220844,1433,1430,1433,1429,1809
20240509,091200,167634274,1433,1432,1434,1427,4218
20240509,091100,161603367,1428,1437,1437,1428,31616
20240509,091000,116338141,1437,1436,1437,1435,4424
20240509,090900,109986044,1437,1437,1437,1436,2884
20240509,090800,105841774,1437,1436,1437,1435,5291
20240509,090700,98246199,1436,1434,1436,1434,1424
20240509,090600,96203231,1434,1429,1435,1429,2099
20240509,090500,93199281,1429,1434,1437,1427,29032
20240509,090400,51690933,1434,1436,1437,1434,3721
20240509,090300,46351461,1436,1436,1438,1434,2209
20240509,090200,43181911,1437,1438,1438,1435,5100
20240509,090100,35854251,1437,1444,1444,1437,13447
20240509,090000,16497597,1444,1448,1449,1444,11401