stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,191000,3182294367,1633,1633,1633,1633,12589
20240508,190900,3182294367,1633,1633,1633,1633,0
20240508,190800,3182294367,1633,1633,1633,1633,0
20240508,190700,3182294367,1633,1633,1633,1633,0
20240508,190600,3182294367,1633,1633,1633,1633,0
20240508,190500,3182294367,1633,1633,1633,1633,0
20240508,190400,3182294367,1633,1633,1633,1633,0
20240508,190300,3182294367,1633,1633,1633,1633,0
20240508,190200,3182294367,1633,1633,1633,1633,0
20240508,190100,3182294367,1633,1633,1633,1633,0
20240508,190000,3182294367,1633,1633,1633,1633,0
20240508,185900,3182294367,1633,1633,1633,1633,0
20240508,185800,3182294367,1633,1633,1633,1633,0
20240508,185700,3182294367,1633,1633,1633,1633,0
20240508,185600,3182294367,1633,1633,1633,1633,0
20240508,185500,3182294367,1633,1633,1633,1633,0
20240508,185400,3182294367,1633,1633,1633,1633,0
20240508,185300,3182294367,1633,1633,1633,1633,0
20240508,185200,3182294367,1633,1633,1633,1633,0
20240508,185100,3182294367,1633,1633,1633,1633,0
20240508,185000,3182294367,1633,1633,1633,1633,0
20240508,184900,3182294367,1633,1633,1633,1633,0
20240508,184800,3182294367,1633,1633,1633,1633,0
20240508,184700,3182294367,1633,1633,1633,1633,0
20240508,184600,3182294367,1633,1633,1633,1633,0
20240508,184500,3182294367,1633,1633,1633,1633,0
20240508,184400,3182294367,1633,1633,1633,1633,0
20240508,184300,3182294367,1633,1633,1633,1633,0
20240508,184200,3182294367,1633,1633,1633,1633,0
20240508,184100,3182294367,1633,1633,1633,1633,0
20240508,184000,3182294367,1633,1633,1633,1633,12589
20240508,183900,3182294367,1633,1633,1633,1633,0
20240508,183800,3182294367,1633,1633,1633,1633,0
20240508,183700,3182294367,1633,1633,1633,1633,0
20240508,183600,3182294367,1633,1633,1633,1633,0
20240508,183500,3182294367,1633,1633,1633,1633,0
20240508,183400,3182294367,1633,1633,1633,1633,0
20240508,183300,3182294367,1633,1633,1633,1633,0
20240508,183200,3182294367,1633,1633,1633,1633,0
20240508,183100,3182294367,1633,1633,1633,1633,0
20240508,183000,3182294367,1633,1633,1633,1633,0
20240508,182900,3182294367,1633,1633,1633,1633,0
20240508,182800,3182294367,1633,1633,1633,1633,0
20240508,182700,3182294367,1633,1633,1633,1633,0
20240508,182600,3182294367,1633,1633,1633,1633,0
20240508,182500,3182294367,1633,1633,1633,1633,0
20240508,182400,3182294367,1633,1633,1633,1633,0
20240508,182300,3182294367,1633,1633,1633,1633,0
20240508,182200,3182294367,1633,1633,1633,1633,0
20240508,182100,3182294367,1633,1633,1633,1633,0
20240508,182000,3182294367,1633,1633,1633,1633,0
20240508,181900,3182294367,1633,1633,1633,1633,0
20240508,181800,3182294367,1633,1633,1633,1633,0
20240508,181700,3182294367,1633,1633,1633,1633,0
20240508,181600,3182294367,1633,1633,1633,1633,0
20240508,181500,3182294367,1633,1633,1633,1633,0
20240508,181400,3182294367,1633,1633,1633,1633,0
20240508,181300,3182294367,1633,1633,1633,1633,0
20240508,181200,3182294367,1633,1633,1633,1633,0
20240508,181100,3182294367,1633,1633,1633,1633,0
20240508,181000,3182294367,1633,1633,1633,1633,12589
20240508,180900,3182294367,1633,1633,1633,1633,0
20240508,180800,3182294367,1633,1633,1633,1633,0
20240508,180700,3182294367,1633,1633,1633,1633,0
20240508,180600,3182294367,1633,1633,1633,1633,0
20240508,180500,3182294367,1633,1633,1633,1633,0
20240508,180400,3182294367,1633,1633,1633,1633,0
20240508,180300,3182294367,1633,1633,1633,1633,0
20240508,180200,3182294367,1633,1633,1633,1633,0
20240508,180100,3182294367,1633,1633,1633,1633,0
20240508,180000,3182294367,1633,1633,1633,1633,0
20240508,175900,3182294367,1633,1633,1633,1633,0
20240508,175800,3182294367,1633,1633,1633,1633,0
20240508,175700,3182294367,1633,1633,1633,1633,0
20240508,175600,3182294367,1633,1633,1633,1633,0
20240508,175500,3182294367,1633,1633,1633,1633,0
20240508,175400,3182294367,1633,1633,1633,1633,0
20240508,175300,3182294367,1633,1633,1633,1633,0
20240508,175200,3182294367,1633,1633,1633,1633,0
20240508,175100,3182294367,1633,1633,1633,1633,0
20240508,175000,3182294367,1633,1633,1633,1633,0
20240508,174900,3182294367,1633,1633,1633,1633,0
20240508,174800,3182294367,1633,1633,1633,1633,0
20240508,174700,3182294367,1633,1633,1633,1633,0
20240508,174600,3182294367,1633,1633,1633,1633,0
20240508,174500,3182294367,1633,1633,1633,1633,0
20240508,174400,3182294367,1633,1633,1633,1633,0
20240508,174300,3182294367,1633,1633,1633,1633,0
20240508,174200,3182294367,1633,1633,1633,1633,0
20240508,174100,3182294367,1633,1633,1633,1633,0
20240508,174000,3182294367,1633,1633,1633,1633,12589
20240508,173900,3182294367,1633,1633,1633,1633,0
20240508,173800,3182294367,1633,1633,1633,1633,0
20240508,173700,3182294367,1633,1633,1633,1633,0
20240508,173600,3182294367,1633,1633,1633,1633,0
20240508,173500,3182294367,1633,1633,1633,1633,0
20240508,173400,3182294367,1633,1633,1633,1633,0
20240508,173300,3182294367,1633,1633,1633,1633,0
20240508,173200,3182294367,1633,1633,1633,1633,0
20240508,173100,3182294367,1633,1633,1633,1633,0
20240508,173000,3182294367,1633,1633,1633,1633,0
20240508,172900,3182294367,1633,1633,1633,1633,0
20240508,172800,3182294367,1633,1633,1633,1633,0
20240508,172700,3182294367,1633,1633,1633,1633,0
20240508,172600,3182294367,1633,1633,1633,1633,0
20240508,172500,3182294367,1633,1633,1633,1633,0
20240508,172400,3182294367,1633,1633,1633,1633,0
20240508,172300,3182294367,1633,1633,1633,1633,0
20240508,172200,3182294367,1633,1633,1633,1633,0
20240508,172100,3182294367,1633,1633,1633,1633,0
20240508,172000,3182294367,1633,1633,1633,1633,0
20240508,171900,3182294367,1633,1633,1633,1633,0
20240508,171800,3182294367,1633,1633,1633,1633,0
20240508,171700,3182294367,1633,1633,1633,1633,0
20240508,171600,3182294367,1633,1633,1633,1633,0
20240508,171500,3182294367,1633,1633,1633,1633,0
20240508,171400,3182294367,1633,1633,1633,1633,0
20240508,171300,3182294367,1633,1633,1633,1633,0
20240508,171200,3182294367,1633,1633,1633,1633,0
20240508,171100,3182294367,1633,1633,1633,1633,0
20240508,171000,3182294367,1633,1633,1633,1633,12589
20240508,170900,3182294367,1633,1633,1633,1633,0
20240508,170800,3182294367,1633,1633,1633,1633,0
20240508,170700,3182294367,1633,1633,1633,1633,0
20240508,170600,3182294367,1633,1633,1633,1633,0
20240508,170500,3182294367,1633,1633,1633,1633,0
20240508,170400,3182294367,1633,1633,1633,1633,0
20240508,170300,3182294367,1633,1633,1633,1633,0
20240508,170200,3182294367,1633,1633,1633,1633,0
20240508,170100,3182294367,1633,1633,1633,1633,0
20240508,170000,3182294367,1633,1633,1633,1633,0
20240508,165900,3182294367,1633,1633,1633,1633,0
20240508,165800,3182294367,1633,1633,1633,1633,0
20240508,165700,3182294367,1633,1633,1633,1633,0
20240508,165600,3182294367,1633,1633,1633,1633,0
20240508,165500,3182294367,1633,1633,1633,1633,0
20240508,165400,3182294367,1633,1633,1633,1633,0
20240508,165300,3182294367,1633,1633,1633,1633,0
20240508,165200,3182294367,1633,1633,1633,1633,0
20240508,165100,3182294367,1633,1633,1633,1633,0
20240508,165000,3182294367,1633,1633,1633,1633,0
20240508,164900,3182294367,1633,1633,1633,1633,0
20240508,164800,3182294367,1633,1633,1633,1633,0
20240508,164700,3182294367,1633,1633,1633,1633,0
20240508,164600,3182294367,1633,1633,1633,1633,0
20240508,164500,3182294367,1633,1633,1633,1633,0
20240508,164400,3182294367,1633,1633,1633,1633,0
20240508,164300,3182294367,1633,1633,1633,1633,0
20240508,164200,3182294367,1633,1633,1633,1633,0
20240508,164100,3182294367,1633,1633,1633,1633,0
20240508,164000,3182294367,1633,1633,1633,1633,12589
20240508,163900,3182294367,1633,1633,1633,1633,0
20240508,163800,3182294367,1633,1633,1633,1633,0
20240508,163700,3182294367,1633,1633,1633,1633,0
20240508,163600,3182294367,1633,1633,1633,1633,0
20240508,163500,3182294367,1633,1633,1633,1633,0
20240508,163400,3182294367,1633,1633,1633,1633,0
20240508,163300,3182294367,1633,1633,1633,1633,0
20240508,163200,3182294367,1633,1633,1633,1633,0
20240508,163100,3182294367,1633,1633,1633,1633,0
20240508,163000,3182294367,1633,1633,1633,1633,0
20240508,162900,3182294367,1633,1633,1633,1633,0
20240508,162800,3182294367,1633,1633,1633,1633,0
20240508,162700,3182294367,1633,1633,1633,1633,0
20240508,162600,3182294367,1633,1633,1633,1633,0
20240508,162500,3182294367,1633,1633,1633,1633,0
20240508,162400,3182294367,1633,1633,1633,1633,0
20240508,162300,3182294367,1633,1633,1633,1633,0
20240508,162200,3182294367,1633,1633,1633,1633,0
20240508,162100,3182294367,1633,1633,1633,1633,0
20240508,162000,3182294367,1633,1633,1633,1633,0
20240508,161900,3182294367,1633,1633,1633,1633,0
20240508,161800,3182294367,1633,1633,1633,1633,0
20240508,161700,3182294367,1633,1633,1633,1633,0
20240508,161600,3182294367,1633,1633,1633,1633,0
20240508,161500,3182294367,1633,1633,1633,1633,0
20240508,161400,3182294367,1633,1633,1633,1633,0
20240508,161300,3182294367,1633,1633,1633,1633,0
20240508,161200,3182294367,1633,1633,1633,1633,0
20240508,161100,3182294367,1633,1633,1633,1633,0
20240508,161000,3182294367,1633,1633,1633,1633,12589
20240508,160900,3182294367,1633,1633,1633,1633,0
20240508,160800,3182294367,1633,1633,1633,1633,0
20240508,160700,3182294367,1633,1633,1633,1633,0
20240508,160600,3182294367,1633,1633,1633,1633,0
20240508,160500,3182294367,1633,1633,1633,1633,0
20240508,160400,3182294367,1633,1633,1633,1633,0
20240508,160300,3182294367,1633,1633,1633,1633,0
20240508,160200,3182294367,1633,1633,1633,1633,0
20240508,160100,3182294367,1633,1633,1633,1633,0
20240508,160000,3182294367,1633,1633,1633,1633,0
20240508,155900,3182294367,1633,1633,1633,1633,0
20240508,155800,3182294367,1633,1633,1633,1633,0
20240508,155700,3182294367,1633,1633,1633,1633,0
20240508,155600,3182294367,1633,1633,1633,1633,0
20240508,155500,3182294367,1633,1633,1633,1633,0
20240508,155400,3182294367,1633,1633,1633,1633,0
20240508,155300,3182294367,1633,1633,1633,1633,0
20240508,155200,3182294367,1633,1633,1633,1633,0
20240508,155100,3182294367,1633,1633,1633,1633,0
20240508,155000,3182294367,1633,1633,1633,1633,0
20240508,154900,3182294367,1633,1633,1633,1633,0
20240508,154800,3182294367,1633,1633,1633,1633,0
20240508,154700,3182294367,1633,1633,1633,1633,0
20240508,154600,3182294367,1633,1633,1633,1633,0
20240508,154500,3182294367,1633,1633,1633,1633,0
20240508,154400,3182294367,1633,1633,1633,1633,0
20240508,154300,3182294367,1633,1633,1633,1633,0
20240508,154200,3182294367,1633,1633,1633,1633,0
20240508,154100,3182294367,1633,1633,1633,1633,0
20240508,154000,3182294367,1633,1633,1633,1633,12589
20240508,153900,3182294367,1633,1633,1633,1633,0
20240508,153800,3182294367,1633,1633,1633,1633,0
20240508,153700,3182294367,1633,1633,1633,1633,0
20240508,153600,3182294367,1633,1633,1633,1633,0
20240508,153500,3182294367,1633,1633,1633,1633,0
20240508,153400,3182294367,1633,1633,1633,1633,0
20240508,153300,3182294367,1633,1633,1633,1633,0
20240508,153200,3182294367,1633,1633,1633,1633,0
20240508,153100,3182294367,1633,1633,1633,1633,0
20240508,153000,3182294367,1633,1633,1633,1633,12589
20240508,152900,3161736530,1632,1632,1632,1632,0
20240508,152800,3161736530,1632,1632,1632,1632,0
20240508,152700,3161736530,1632,1632,1632,1632,0
20240508,152600,3161736530,1632,1632,1632,1632,0
20240508,152500,3161736530,1632,1632,1632,1632,0
20240508,152400,3161736530,1632,1632,1632,1632,0
20240508,152300,3161736530,1632,1632,1632,1632,0
20240508,152200,3161736530,1632,1632,1632,1632,0
20240508,152100,3161736530,1632,1632,1632,1632,0
20240508,152000,3161736530,1632,1632,1632,1632,0
20240508,151900,3161736530,1632,1632,1633,1632,225
20240508,151800,3161369328,1632,1628,1633,1628,2503
20240508,151700,3157288969,1629,1628,1629,1628,652
20240508,151600,3156227496,1629,1626,1629,1626,483
20240508,151500,3155442016,1626,1627,1630,1626,3992
20240508,151400,3148948181,1628,1628,1628,1627,1591
20240508,151300,3146359134,1628,1628,1630,1626,29299
20240508,151200,3098678274,1629,1628,1629,1627,1847
20240508,151100,3095672496,1630,1629,1630,1629,2373
20240508,151000,3091805367,1630,1628,1630,1628,140
20240508,150900,3091577227,1629,1631,1631,1627,4715
20240508,150800,3083898838,1629,1631,1631,1629,727
20240508,150700,3082714466,1630,1630,1630,1629,2375
20240508,150600,3078844255,1630,1630,1631,1629,4875
20240508,150500,3070897205,1630,1629,1631,1629,1150
20240508,150400,3069023732,1630,1629,1630,1629,7105
20240508,150300,3057446082,1630,1630,1630,1629,4202
20240508,150200,3050599356,1630,1629,1630,1629,363
20240508,150100,3050007968,1630,1630,1630,1630,110
20240508,150000,3049828668,1630,1629,1630,1629,3651
20240508,145900,3043881123,1630,1630,1630,1630,152
20240508,145800,3043633363,1630,1630,1630,1629,2319
20240508,145700,3039853480,1631,1628,1631,1628,4114
20240508,145600,3033150156,1630,1629,1630,1627,4242
20240508,145500,3026238731,1630,1630,1630,1630,172
20240508,145400,3025958371,1630,1630,1630,1630,501
20240508,145300,3025141741,1630,1630,1630,1628,1092
20240508,145200,3023361963,1630,1630,1630,1630,3
20240508,145100,3023357073,1630,1628,1630,1627,5006
20240508,145000,3015210747,1628,1630,1630,1628,1401
20240508,144900,3012929315,1631,1631,1631,1631,2
20240508,144800,3012926053,1631,1631,1631,1631,2070
20240508,144700,3009549883,1631,1632,1632,1628,6158
20240508,144600,2999515402,1631,1631,1631,1631,1185
20240508,144500,2997582667,1632,1631,1632,1630,92
20240508,144400,2997432591,1631,1631,1631,1631,563
20240508,144300,2996514338,1631,1631,1631,1631,0
20240508,144200,2996514338,1631,1631,1631,1631,332
20240508,144100,2995972846,1631,1631,1631,1631,26
20240508,144000,2995930440,1632,1632,1632,1632,12
20240508,143900,2995910856,1631,1631,1632,1631,6082
20240508,143800,2985988114,1632,1632,1632,1632,105
20240508,143700,2985816754,1632,1632,1632,1632,551
20240508,143600,2984917522,1631,1631,1631,1631,55
20240508,143500,2984827817,1632,1631,1632,1631,586
20240508,143400,2983872050,1632,1632,1633,1632,303
20240508,143300,2983377552,1633,1633,1633,1631,24
20240508,143200,2983338363,1633,1633,1633,1633,500
20240508,143100,2982521863,1633,1632,1633,1632,10
20240508,143000,2982505542,1633,1632,1633,1632,5153
20240508,142900,2974094846,1631,1631,1631,1631,1000
20240508,142800,2972463846,1631,1631,1631,1631,10
20240508,142700,2972447536,1632,1632,1632,1632,0
20240508,142600,2972447536,1632,1632,1632,1632,2000
20240508,142500,2969183536,1631,1631,1631,1631,1713
20240508,142400,2966389633,1630,1631,1631,1630,533
20240508,142300,2965520839,1631,1631,1631,1631,104
20240508,142200,2965351215,1631,1631,1631,1631,0
20240508,142100,2965351215,1631,1632,1632,1631,1091
20240508,142000,2963571703,1632,1632,1632,1632,0
20240508,141900,2963571703,1632,1632,1632,1632,2000
20240508,141800,2960307703,1631,1631,1631,1631,555
20240508,141700,2959402498,1631,1631,1631,1631,105
20240508,141600,2959231243,1631,1631,1631,1631,320
20240508,141500,2958709323,1631,1632,1632,1631,3603
20240508,141400,2952831766,1631,1631,1632,1631,362
20240508,141300,2952241342,1632,1632,1632,1632,1244
20240508,141200,2950211134,1632,1632,1632,1632,100
20240508,141100,2950047934,1632,1632,1632,1632,51
20240508,141000,2949964702,1633,1633,1633,1633,1
20240508,140900,2949963069,1633,1632,1633,1631,3747
20240508,140800,2943848193,1632,1632,1632,1632,0
20240508,140700,2943848193,1632,1631,1632,1631,9
20240508,140600,2943833513,1631,1632,1632,1631,2120
20240508,140500,2940373789,1632,1632,1632,1632,0
20240508,140400,2940373789,1632,1632,1632,1632,0
20240508,140300,2940373789,1632,1631,1632,1631,2202
20240508,140200,2936781325,1631,1630,1631,1629,5017
20240508,140100,2928603492,1630,1630,1630,1630,0
20240508,140000,2928603492,1630,1630,1630,1629,1922
20240508,135900,2925471632,1630,1630,1630,1630,2
20240508,135800,2925468372,1631,1631,1631,1631,0
20240508,135700,2925468372,1631,1632,1632,1631,2
20240508,135600,2925465109,1629,1630,1630,1629,1100
20240508,135500,2923672251,1630,1630,1630,1630,1
20240508,135400,2923670621,1632,1632,1632,1632,0
20240508,135300,2923670621,1632,1630,1632,1630,2898
20240508,135200,2918946879,1630,1629,1630,1629,1508
20240508,135100,2916490335,1629,1629,1629,1629,1041
20240508,135000,2914794546,1628,1628,1629,1628,1123
20240508,134900,2912966299,1628,1628,1628,1628,1000
20240508,134800,2911338299,1629,1630,1630,1628,69
20240508,134700,2911225833,1628,1629,1630,1628,7
20240508,134600,2911214429,1630,1630,1630,1630,200
20240508,134500,2910888429,1630,1630,1630,1628,59
20240508,134400,2910792371,1628,1629,1630,1628,6005
20240508,134300,2901011506,1630,1629,1630,1629,4538
20240508,134200,2893618103,1630,1630,1630,1630,700
20240508,134100,2892477103,1629,1630,1630,1629,1785
20240508,134000,2889568803,1630,1629,1630,1629,356
20240508,133900,2888988524,1630,1630,1630,1629,58
20240508,133800,2888893985,1629,1629,1629,1629,102
20240508,133700,2888727827,1630,1632,1632,1630,6713
20240508,133600,2877778995,1631,1631,1631,1631,335
20240508,133500,2877232610,1632,1631,1632,1631,36
20240508,133400,2877173893,1632,1632,1632,1632,23
20240508,133300,2877136357,1631,1631,1631,1631,1600
20240508,133200,2874526757,1631,1631,1631,1631,540
20240508,133100,2873646017,1631,1631,1631,1630,200
20240508,133000,2873319917,1631,1631,1631,1631,64
20240508,132900,2873215533,1631,1632,1632,1631,387
20240508,132800,2872584335,1631,1632,1632,1631,3
20240508,132700,2872579440,1631,1631,1631,1631,4
20240508,132600,2872572916,1632,1632,1632,1632,0
20240508,132500,2872572916,1632,1632,1632,1632,546
20240508,132400,2871681844,1632,1632,1632,1632,0
20240508,132300,2871681844,1632,1632,1632,1632,500
20240508,132200,2870865844,1632,1632,1632,1632,0
20240508,132100,2870865844,1632,1632,1632,1632,0
20240508,132000,2870865844,1632,1631,1632,1631,12
20240508,131900,2870846270,1632,1629,1632,1629,3
20240508,131800,2870841377,1629,1629,1629,1629,400
20240508,131700,2870189777,1629,1632,1632,1629,58
20240508,131600,2870095157,1632,1630,1632,1630,513
20240508,131500,2869258241,1632,1632,1632,1632,253
20240508,131400,2868845345,1632,1629,1632,1629,873
20240508,131300,2867421881,1630,1632,1632,1630,210
20240508,131200,2867079461,1633,1633,1633,1633,516
20240508,131100,2866236833,1633,1631,1633,1631,75
20240508,131000,2866114420,1632,1630,1632,1629,1243
20240508,130900,2864087924,1630,1630,1630,1630,2618
20240508,130800,2859820584,1630,1630,1630,1630,1922
20240508,130700,2856687724,1630,1630,1630,1630,30
20240508,130600,2856638824,1630,1629,1630,1629,59
20240508,130500,2856542683,1630,1630,1630,1630,168
20240508,130400,2856268843,1629,1630,1630,1629,748
20240508,130300,2855050331,1630,1630,1630,1630,100
20240508,130200,2854887331,1630,1631,1631,1630,3124
20240508,130100,2849793644,1631,1631,1631,1631,161
20240508,130000,2849531053,1630,1630,1630,1630,308
20240508,125900,2849029013,1630,1631,1631,1630,52
20240508,125800,2848944251,1630,1630,1630,1630,11323
20240508,125700,2830487761,1630,1630,1630,1630,50
20240508,125600,2830406261,1630,1630,1630,1630,2
20240508,125500,2830403001,1630,1628,1632,1628,187
20240508,125400,2830098357,1628,1630,1630,1627,2235
20240508,125300,2826459685,1630,1630,1630,1630,4
20240508,125200,2826453165,1628,1632,1632,1628,27993
20240508,125100,2780824272,1632,1632,1632,1632,1676
20240508,125000,2778089040,1634,1634,1634,1634,61
20240508,124900,2777989366,1634,1633,1634,1633,847
20240508,124800,2776606213,1633,1633,1633,1633,2264
20240508,124700,2772909101,1632,1634,1634,1632,202
20240508,124600,2772579433,1632,1633,1633,1632,2750
20240508,124500,2768089228,1633,1634,1634,1633,22
20240508,124400,2768053301,1633,1633,1633,1633,933
20240508,124300,2766529712,1634,1634,1634,1634,20
20240508,124200,2766497032,1634,1634,1634,1634,1
20240508,124100,2766495398,1634,1634,1634,1634,152
20240508,124000,2766247030,1633,1634,1634,1633,188
20240508,123900,2765939841,1634,1634,1634,1634,102
20240508,123800,2765773173,1633,1634,1634,1633,915
20240508,123700,2764278730,1634,1634,1634,1634,205
20240508,123600,2763943760,1634,1634,1634,1634,800
20240508,123500,2762636560,1634,1635,1635,1634,521
20240508,123400,2761785104,1635,1635,1635,1635,301
20240508,123300,2761292969,1635,1635,1635,1635,200
20240508,123200,2760965969,1634,1634,1635,1634,1213
20240508,123100,2758983627,1635,1635,1635,1635,200
20240508,123000,2758656627,1635,1635,1635,1635,6
20240508,122900,2758646817,1634,1634,1634,1634,10
20240508,122800,2758630477,1635,1635,1635,1635,965
20240508,122700,2757052702,1635,1635,1635,1635,765
20240508,122600,2755801927,1634,1634,1634,1634,0
20240508,122500,2755801927,1634,1635,1635,1634,173
20240508,122400,2755519234,1634,1635,1635,1634,1994
20240508,122300,2752259622,1636,1635,1636,1635,102
20240508,122200,2752092751,1636,1637,1637,1636,702
20240508,122100,2750944258,1637,1637,1637,1637,750
20240508,122000,2749716508,1638,1638,1638,1637,245
20240508,121900,2749315326,1638,1638,1638,1638,1
20240508,121800,2749313688,1637,1638,1638,1637,1207
20240508,121700,2747337822,1638,1638,1638,1638,648
20240508,121600,2746276398,1638,1637,1638,1637,589
20240508,121500,2745312195,1635,1635,1635,1635,200
20240508,121400,2744985195,1635,1635,1635,1635,1
20240508,121300,2744983560,1635,1635,1635,1635,60
20240508,121200,2744885460,1637,1637,1637,1637,0
20240508,121100,2744885460,1637,1634,1637,1634,352
20240508,121000,2744310142,1634,1635,1635,1634,3640
20240508,120900,2738359347,1635,1635,1635,1635,0
20240508,120800,2738359347,1635,1637,1637,1635,5
20240508,120700,2738351170,1635,1635,1635,1635,1119
20240508,120600,2736521605,1635,1636,1636,1635,1857
20240508,120500,2733484007,1638,1638,1638,1638,0
20240508,120400,2733484007,1638,1638,1638,1638,500
20240508,120300,2732665007,1638,1638,1638,1638,800
20240508,120200,2731354607,1635,1636,1636,1635,250
20240508,120100,2730945696,1638,1638,1638,1638,500
20240508,120000,2730126696,1636,1636,1637,1636,3484
20240508,115900,2724426766,1638,1636,1638,1636,947
20240508,115800,2722876274,1636,1637,1637,1636,1969
20240508,115700,2719654840,1636,1637,1638,1636,3022
20240508,115600,2714707835,1637,1637,1637,1637,6
20240508,115500,2714698013,1636,1636,1636,1636,1
20240508,115400,2714696377,1636,1636,1636,1636,2
20240508,115300,2714693105,1636,1636,1636,1636,27
20240508,115200,2714648933,1636,1637,1637,1636,56
20240508,115100,2714557311,1638,1637,1638,1635,3832
20240508,115000,2708285915,1635,1636,1636,1635,1551
20240508,114900,2705748500,1636,1636,1636,1636,1
20240508,114800,2705746864,1635,1635,1635,1635,59
20240508,114700,2705650399,1635,1635,1635,1635,974
20240508,114600,2704057909,1635,1635,1636,1635,43
20240508,114500,2703987583,1636,1638,1638,1635,369
20240508,114400,2703383905,1638,1636,1638,1636,1140
20240508,114300,2701517278,1637,1637,1637,1636,10
20240508,114200,2701500913,1637,1637,1637,1637,0
20240508,114100,2701500913,1637,1637,1637,1637,762
20240508,114000,2700253519,1637,1636,1637,1636,700
20240508,113900,2699107819,1637,1637,1637,1634,198
20240508,113800,2698784263,1638,1637,1638,1637,302
20240508,113700,2698289588,1638,1636,1638,1635,8685
20240508,113600,2684085618,1636,1636,1636,1636,3
20240508,113500,2684080710,1636,1636,1637,1636,2159
20240508,113400,2680548583,1636,1636,1637,1636,4481
20240508,113300,2673217666,1636,1636,1638,1635,4265
20240508,113200,2666244376,1636,1635,1636,1635,99
20240508,113100,2666082422,1636,1637,1637,1636,4885
20240508,113000,2658088505,1638,1638,1638,1637,1003
20240508,112900,2656446591,1638,1638,1638,1637,107
20240508,112800,2656271425,1637,1638,1638,1637,134
20240508,112700,2656052003,1638,1637,1638,1637,72
20240508,112600,2655934137,1638,1637,1638,1637,1214
20240508,112500,2653946817,1638,1638,1638,1638,2
20240508,112400,2653943541,1637,1639,1639,1637,2565
20240508,112300,2649743584,1640,1640,1640,1640,4
20240508,112200,2649737024,1639,1639,1639,1639,1000
20240508,112100,2648098024,1639,1639,1639,1639,717
20240508,112000,2646922861,1637,1637,1639,1637,412
20240508,111900,2646247663,1637,1639,1639,1637,262
20240508,111800,2645818645,1639,1637,1639,1637,11
20240508,111700,2645800631,1637,1637,1637,1637,3567
20240508,111600,2639961452,1637,1637,1637,1637,130
20240508,111500,2639748642,1637,1638,1638,1637,566
20240508,111400,2638821776,1638,1638,1638,1638,0
20240508,111300,2638821776,1638,1638,1639,1638,2100
20240508,111200,2635381739,1638,1638,1638,1637,271
20240508,111100,2634938042,1638,1638,1638,1638,0
20240508,111000,2634938042,1638,1637,1638,1637,1425
20240508,110900,2632605314,1636,1636,1636,1636,4099
20240508,110800,2625899350,1637,1637,1637,1637,112
20240508,110700,2625716006,1638,1639,1639,1638,195
20240508,110600,2625396496,1638,1638,1639,1638,2298
20240508,110500,2621632370,1638,1638,1638,1638,104
20240508,110400,2621462018,1639,1639,1639,1639,120
20240508,110300,2621265338,1640,1640,1640,1639,1248
20240508,110200,2619218801,1640,1639,1640,1639,22
20240508,110100,2619182742,1640,1637,1640,1637,2445
20240508,110000,2615177578,1637,1637,1637,1637,5002
20240508,105900,2606989304,1637,1636,1637,1636,1004
20240508,105800,2605345757,1635,1634,1635,1634,510
20240508,105700,2604511940,1635,1635,1635,1635,1840
20240508,105600,2601503540,1635,1635,1635,1634,1909
20240508,105500,2598384066,1634,1636,1636,1634,1675
20240508,105400,2595645116,1637,1634,1637,1634,62
20240508,105300,2595543745,1634,1635,1637,1634,198
20240508,105200,2595220041,1635,1636,1637,1635,1560
20240508,105100,2592669222,1635,1635,1635,1635,124
20240508,105000,2592466482,1635,1638,1638,1635,1312
20240508,104900,2590320875,1638,1638,1639,1638,660
20240508,104800,2589239575,1639,1638,1639,1638,230
20240508,104700,2588862808,1638,1637,1639,1637,7512
20240508,104600,2576555472,1638,1636,1638,1634,904
20240508,104500,2575076821,1637,1634,1638,1634,2224
20240508,104400,2571442792,1634,1638,1638,1634,2989
20240508,104300,2566555615,1638,1638,1639,1635,1487
20240508,104200,2564123900,1638,1637,1638,1635,1209
20240508,104100,2562146563,1635,1633,1635,1633,2230
20240508,104000,2558500778,1634,1635,1635,1634,1772
20240508,103900,2555603872,1635,1638,1638,1635,986
20240508,103800,2553990143,1638,1638,1638,1637,197
20240508,103700,2553667552,1638,1634,1638,1634,1116
20240508,103600,2551843589,1633,1634,1634,1633,756
20240508,103500,2550608787,1634,1636,1636,1634,742
20240508,103400,2549395669,1637,1637,1637,1637,1102
20240508,103300,2547591695,1638,1638,1638,1638,100
20240508,103200,2547427895,1639,1639,1639,1639,102
20240508,103100,2547260717,1639,1637,1639,1637,3207
20240508,103000,2542007045,1637,1632,1637,1632,4518
20240508,102900,2534632374,1632,1632,1632,1632,331
20240508,102800,2534092182,1632,1631,1632,1631,705
20240508,102700,2532941976,1631,1632,1632,1631,1901
20240508,102600,2529840805,1633,1635,1635,1632,624
20240508,102500,2528822392,1635,1636,1636,1635,1810
20240508,102400,2525862564,1636,1637,1637,1636,2182
20240508,102300,2522290633,1640,1639,1640,1637,314
20240508,102200,2521775699,1640,1639,1640,1635,6983
20240508,102100,2510330594,1639,1638,1639,1638,108
20240508,102000,2510153586,1632,1640,1640,1632,4951
20240508,101900,2502063757,1640,1635,1640,1634,3144
20240508,101800,2496925290,1636,1640,1640,1636,3519
20240508,101700,2491168110,1640,1637,1640,1637,4023
20240508,101600,2484578909,1640,1640,1640,1640,502
20240508,101500,2483755629,1640,1635,1640,1634,6395
20240508,101400,2473299428,1635,1634,1635,1634,302
20240508,101300,2472805958,1635,1634,1635,1634,1176
20240508,101200,2470884306,1635,1634,1635,1633,12590
20240508,101100,2450303271,1634,1635,1635,1634,1523
20240508,101000,2447814392,1635,1635,1639,1634,1844
20240508,100900,2444799635,1635,1637,1637,1635,3554
20240508,100800,2438985864,1637,1637,1637,1637,783
20240508,100700,2437704093,1640,1640,1641,1637,183
20240508,100600,2437404429,1644,1641,1644,1635,14359
20240508,100500,2413872887,1642,1642,1642,1639,1803
20240508,100400,2410914783,1640,1641,1643,1640,4201
20240508,100300,2404019025,1642,1641,1642,1640,2033
20240508,100200,2400682529,1641,1640,1641,1640,1241
20240508,100100,2398647139,1639,1636,1640,1635,2517
20240508,100000,2394523707,1636,1637,1638,1636,6936
20240508,095900,2383175267,1637,1641,1641,1637,8349
20240508,095800,2369486446,1641,1642,1642,1640,12072
20240508,095700,2349685024,1642,1641,1642,1640,5589
20240508,095600,2340511229,1642,1644,1644,1640,3053
20240508,095500,2335498981,1644,1643,1645,1643,1563
20240508,095400,2332930546,1644,1644,1645,1643,2315
20240508,095300,2329123682,1645,1647,1647,1643,4776
20240508,095200,2321267645,1646,1645,1647,1645,3117
20240508,095100,2316138957,1646,1641,1646,1641,5243
20240508,095000,2307521897,1642,1647,1647,1642,20212
20240508,094900,2274275841,1647,1649,1649,1645,13043
20240508,094800,2252791579,1649,1645,1650,1642,47842
20240508,094700,2173943696,1645,1647,1649,1645,9245
20240508,094600,2158720122,1646,1653,1654,1646,34861
20240508,094500,2101191124,1653,1648,1653,1648,72822
20240508,094400,1981022009,1649,1638,1649,1636,75527
20240508,094300,1856866613,1638,1632,1638,1631,19417
20240508,094200,1825151050,1631,1629,1631,1629,1141
20240508,094100,1823290371,1628,1628,1630,1626,3192
20240508,094000,1818090810,1628,1629,1629,1628,673
20240508,093900,1816995155,1628,1626,1629,1626,387
20240508,093800,1816365299,1624,1627,1627,1624,4304
20240508,093700,1809373235,1624,1627,1629,1624,8052
20240508,093600,1796287114,1629,1628,1629,1625,1337
20240508,093500,1794110836,1629,1626,1629,1625,4753
20240508,093400,1786386735,1625,1626,1629,1624,21035
20240508,093300,1752200340,1626,1631,1631,1626,4165
20240508,093200,1745422595,1631,1632,1632,1631,5062
20240508,093100,1737165752,1632,1626,1634,1626,1115
20240508,093000,1735351192,1626,1628,1631,1626,7858
20240508,092900,1722562319,1626,1629,1629,1626,16134
20240508,092800,1696310920,1629,1630,1631,1629,6044
20240508,092700,1686463674,1630,1631,1631,1630,10281
20240508,092600,1669701870,1630,1631,1631,1630,10421
20240508,092500,1652711357,1631,1636,1636,1631,2490
20240508,092400,1648649632,1636,1633,1637,1629,5178
20240508,092300,1640204035,1633,1630,1633,1630,813
20240508,092200,1638877028,1630,1634,1634,1630,7924
20240508,092100,1625956176,1634,1639,1639,1625,68335
20240508,092000,1514311850,1639,1644,1644,1639,11060
20240508,091900,1496171483,1644,1643,1644,1642,5798
20240508,091800,1486650474,1645,1644,1645,1644,12474
20240508,091700,1466136049,1644,1644,1644,1643,824
20240508,091600,1464781845,1644,1643,1644,1642,15327
20240508,091500,1439599952,1643,1644,1644,1643,10217
20240508,091400,1422803205,1646,1643,1646,1642,28043
20240508,091300,1376688813,1643,1642,1644,1642,4771
20240508,091200,1368851661,1642,1641,1642,1640,7838
20240508,091100,1355985538,1640,1642,1642,1639,28347
20240508,091000,1309503077,1640,1646,1646,1640,31119
20240508,090900,1258389471,1647,1644,1647,1642,33427
20240508,090800,1203459994,1643,1644,1647,1642,22617
20240508,090700,1166292314,1644,1646,1646,1643,30263
20240508,090600,1116540200,1645,1643,1649,1643,34709
20240508,090500,1059419239,1642,1643,1645,1641,25953
20240508,090400,1016795535,1646,1647,1647,1640,130778
20240508,090300,801845245,1647,1647,1651,1646,78125
20240508,090200,673078792,1647,1648,1650,1643,122745
20240508,090100,470953467,1648,1653,1657,1648,127293
20240508,090000,260748503,1652,1651,1665,1650,157615