stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,192700,4987736980,8000,8000,8000,8000,4685
20240509,192600,4987736980,8000,8000,8000,8000,0
20240509,192500,4987736980,8000,8000,8000,8000,0
20240509,192400,4987736980,8000,8000,8000,8000,0
20240509,192300,4987736980,8000,8000,8000,8000,0
20240509,192200,4987736980,8000,8000,8000,8000,0
20240509,192100,4987736980,8000,8000,8000,8000,0
20240509,192000,4987736980,8000,8000,8000,8000,0
20240509,191900,4987736980,8000,8000,8000,8000,0
20240509,191800,4987736980,8000,8000,8000,8000,0
20240509,191700,4987736980,8000,8000,8000,8000,0
20240509,191600,4987736980,8000,8000,8000,8000,0
20240509,191500,4987736980,8000,8000,8000,8000,0
20240509,191400,4987736980,8000,8000,8000,8000,0
20240509,191300,4987736980,8000,8000,8000,8000,0
20240509,191200,4987736980,8000,8000,8000,8000,0
20240509,191100,4987736980,8000,8000,8000,8000,0
20240509,191000,4987736980,8000,8000,8000,8000,0
20240509,190900,4987736980,8000,8000,8000,8000,0
20240509,190800,4987736980,8000,8000,8000,8000,0
20240509,190700,4987736980,8000,8000,8000,8000,0
20240509,190600,4987736980,8000,8000,8000,8000,0
20240509,190500,4987736980,8000,8000,8000,8000,0
20240509,190400,4987736980,8000,8000,8000,8000,0
20240509,190300,4987736980,8000,8000,8000,8000,0
20240509,190200,4987736980,8000,8000,8000,8000,0
20240509,190100,4987736980,8000,8000,8000,8000,0
20240509,190000,4987736980,8000,8000,8000,8000,0
20240509,185900,4987736980,8000,8000,8000,8000,0
20240509,185800,4987736980,8000,8000,8000,8000,0
20240509,185700,4987736980,8000,8000,8000,8000,4685
20240509,185600,4987736980,8000,8000,8000,8000,0
20240509,185500,4987736980,8000,8000,8000,8000,0
20240509,185400,4987736980,8000,8000,8000,8000,0
20240509,185300,4987736980,8000,8000,8000,8000,0
20240509,185200,4987736980,8000,8000,8000,8000,0
20240509,185100,4987736980,8000,8000,8000,8000,0
20240509,185000,4987736980,8000,8000,8000,8000,0
20240509,184900,4987736980,8000,8000,8000,8000,0
20240509,184800,4987736980,8000,8000,8000,8000,0
20240509,184700,4987736980,8000,8000,8000,8000,0
20240509,184600,4987736980,8000,8000,8000,8000,0
20240509,184500,4987736980,8000,8000,8000,8000,0
20240509,184400,4987736980,8000,8000,8000,8000,0
20240509,184300,4987736980,8000,8000,8000,8000,0
20240509,184200,4987736980,8000,8000,8000,8000,0
20240509,184100,4987736980,8000,8000,8000,8000,0
20240509,184000,4987736980,8000,8000,8000,8000,0
20240509,183900,4987736980,8000,8000,8000,8000,0
20240509,183800,4987736980,8000,8000,8000,8000,0
20240509,183700,4987736980,8000,8000,8000,8000,0
20240509,183600,4987736980,8000,8000,8000,8000,0
20240509,183500,4987736980,8000,8000,8000,8000,0
20240509,183400,4987736980,8000,8000,8000,8000,0
20240509,183300,4987736980,8000,8000,8000,8000,0
20240509,183200,4987736980,8000,8000,8000,8000,0
20240509,183100,4987736980,8000,8000,8000,8000,0
20240509,183000,4987736980,8000,8000,8000,8000,0
20240509,182900,4987736980,8000,8000,8000,8000,0
20240509,182800,4987736980,8000,8000,8000,8000,0
20240509,182700,4987736980,8000,8000,8000,8000,4685
20240509,182600,4987736980,8000,8000,8000,8000,0
20240509,182500,4987736980,8000,8000,8000,8000,0
20240509,182400,4987736980,8000,8000,8000,8000,0
20240509,182300,4987736980,8000,8000,8000,8000,0
20240509,182200,4987736980,8000,8000,8000,8000,0
20240509,182100,4987736980,8000,8000,8000,8000,0
20240509,182000,4987736980,8000,8000,8000,8000,0
20240509,181900,4987736980,8000,8000,8000,8000,0
20240509,181800,4987736980,8000,8000,8000,8000,0
20240509,181700,4987736980,8000,8000,8000,8000,0
20240509,181600,4987736980,8000,8000,8000,8000,0
20240509,181500,4987736980,8000,8000,8000,8000,0
20240509,181400,4987736980,8000,8000,8000,8000,0
20240509,181300,4987736980,8000,8000,8000,8000,0
20240509,181200,4987736980,8000,8000,8000,8000,0
20240509,181100,4987736980,8000,8000,8000,8000,0
20240509,181000,4987736980,8000,8000,8000,8000,0
20240509,180900,4987736980,8000,8000,8000,8000,0
20240509,180800,4987736980,8000,8000,8000,8000,0
20240509,180700,4987736980,8000,8000,8000,8000,0
20240509,180600,4987736980,8000,8000,8000,8000,0
20240509,180500,4987736980,8000,8000,8000,8000,0
20240509,180400,4987736980,8000,8000,8000,8000,0
20240509,180300,4987736980,8000,8000,8000,8000,0
20240509,180200,4987736980,8000,8000,8000,8000,0
20240509,180100,4987736980,8000,8000,8000,8000,0
20240509,180000,4987736980,8000,8000,8000,8000,0
20240509,175900,4987736980,8000,8000,8000,8000,0
20240509,175800,4987736980,8000,8000,8000,8000,0
20240509,175700,4987736980,8000,8000,8000,8000,4685
20240509,175600,4987736980,8000,8000,8000,8000,0
20240509,175500,4987736980,8000,8000,8000,8000,0
20240509,175400,4987736980,8000,8000,8000,8000,0
20240509,175300,4987736980,8000,8000,8000,8000,0
20240509,175200,4987736980,8000,8000,8000,8000,0
20240509,175100,4987736980,8000,8000,8000,8000,0
20240509,175000,4987736980,8000,8000,8000,8000,0
20240509,174900,4987736980,8000,8000,8000,8000,0
20240509,174800,4987736980,8000,8000,8000,8000,0
20240509,174700,4987736980,8000,8000,8000,8000,0
20240509,174600,4987736980,8000,8000,8000,8000,0
20240509,174500,4987736980,8000,8000,8000,8000,0
20240509,174400,4987736980,8000,8000,8000,8000,0
20240509,174300,4987736980,8000,8000,8000,8000,0
20240509,174200,4987736980,8000,8000,8000,8000,0
20240509,174100,4987736980,8000,8000,8000,8000,0
20240509,174000,4987736980,8000,8000,8000,8000,0
20240509,173900,4987736980,8000,8000,8000,8000,0
20240509,173800,4987736980,8000,8000,8000,8000,0
20240509,173700,4987736980,8000,8000,8000,8000,0
20240509,173600,4987736980,8000,8000,8000,8000,0
20240509,173500,4987736980,8000,8000,8000,8000,0
20240509,173400,4987736980,8000,8000,8000,8000,0
20240509,173300,4987736980,8000,8000,8000,8000,0
20240509,173200,4987736980,8000,8000,8000,8000,0
20240509,173100,4987736980,8000,8000,8000,8000,0
20240509,173000,4987736980,8000,8000,8000,8000,0
20240509,172900,4987736980,8000,8000,8000,8000,0
20240509,172800,4987736980,8000,8000,8000,8000,0
20240509,172700,4987736980,8000,8000,8000,8000,4685
20240509,172600,4987736980,8000,8000,8000,8000,0
20240509,172500,4987736980,8000,8000,8000,8000,0
20240509,172400,4987736980,8000,8000,8000,8000,0
20240509,172300,4987736980,8000,8000,8000,8000,0
20240509,172200,4987736980,8000,8000,8000,8000,0
20240509,172100,4987736980,8000,8000,8000,8000,0
20240509,172000,4987736980,8000,8000,8000,8000,0
20240509,171900,4987736980,8000,8000,8000,8000,0
20240509,171800,4987736980,8000,8000,8000,8000,0
20240509,171700,4987736980,8000,8000,8000,8000,0
20240509,171600,4987736980,8000,8000,8000,8000,0
20240509,171500,4987736980,8000,8000,8000,8000,0
20240509,171400,4987736980,8000,8000,8000,8000,0
20240509,171300,4987736980,8000,8000,8000,8000,0
20240509,171200,4987736980,8000,8000,8000,8000,0
20240509,171100,4987736980,8000,8000,8000,8000,0
20240509,171000,4987736980,8000,8000,8000,8000,0
20240509,170900,4987736980,8000,8000,8000,8000,0
20240509,170800,4987736980,8000,8000,8000,8000,0
20240509,170700,4987736980,8000,8000,8000,8000,0
20240509,170600,4987736980,8000,8000,8000,8000,0
20240509,170500,4987736980,8000,8000,8000,8000,0
20240509,170400,4987736980,8000,8000,8000,8000,0
20240509,170300,4987736980,8000,8000,8000,8000,0
20240509,170200,4987736980,8000,8000,8000,8000,0
20240509,170100,4987736980,8000,8000,8000,8000,0
20240509,170000,4987736980,8000,8000,8000,8000,0
20240509,165900,4987736980,8000,8000,8000,8000,0
20240509,165800,4987736980,8000,8000,8000,8000,0
20240509,165700,4987736980,8000,8000,8000,8000,4685
20240509,165600,4987736980,8000,8000,8000,8000,0
20240509,165500,4987736980,8000,8000,8000,8000,0
20240509,165400,4987736980,8000,8000,8000,8000,0
20240509,165300,4987736980,8000,8000,8000,8000,0
20240509,165200,4987736980,8000,8000,8000,8000,0
20240509,165100,4987736980,8000,8000,8000,8000,0
20240509,165000,4987736980,8000,8000,8000,8000,0
20240509,164900,4987736980,8000,8000,8000,8000,0
20240509,164800,4987736980,8000,8000,8000,8000,0
20240509,164700,4987736980,8000,8000,8000,8000,0
20240509,164600,4987736980,8000,8000,8000,8000,0
20240509,164500,4987736980,8000,8000,8000,8000,0
20240509,164400,4987736980,8000,8000,8000,8000,0
20240509,164300,4987736980,8000,8000,8000,8000,0
20240509,164200,4987736980,8000,8000,8000,8000,0
20240509,164100,4987736980,8000,8000,8000,8000,0
20240509,164000,4987736980,8000,8000,8000,8000,0
20240509,163900,4987736980,8000,8000,8000,8000,0
20240509,163800,4987736980,8000,8000,8000,8000,0
20240509,163700,4987736980,8000,8000,8000,8000,0
20240509,163600,4987736980,8000,8000,8000,8000,0
20240509,163500,4987736980,8000,8000,8000,8000,0
20240509,163400,4987736980,8000,8000,8000,8000,0
20240509,163300,4987736980,8000,8000,8000,8000,0
20240509,163200,4987736980,8000,8000,8000,8000,0
20240509,163100,4987736980,8000,8000,8000,8000,0
20240509,163000,4987736980,8000,8000,8000,8000,0
20240509,162900,4987736980,8000,8000,8000,8000,0
20240509,162800,4987736980,8000,8000,8000,8000,0
20240509,162700,4987736980,8000,8000,8000,8000,4685
20240509,162600,4987736980,8000,8000,8000,8000,0
20240509,162500,4987736980,8000,8000,8000,8000,0
20240509,162400,4987736980,8000,8000,8000,8000,0
20240509,162300,4987736980,8000,8000,8000,8000,0
20240509,162200,4987736980,8000,8000,8000,8000,0
20240509,162100,4987736980,8000,8000,8000,8000,0
20240509,162000,4987736980,8000,8000,8000,8000,0
20240509,161900,4987736980,8000,8000,8000,8000,0
20240509,161800,4987736980,8000,8000,8000,8000,0
20240509,161700,4987736980,8000,8000,8000,8000,0
20240509,161600,4987736980,8000,8000,8000,8000,0
20240509,161500,4987736980,8000,8000,8000,8000,0
20240509,161400,4987736980,8000,8000,8000,8000,0
20240509,161300,4987736980,8000,8000,8000,8000,0
20240509,161200,4987736980,8000,8000,8000,8000,0
20240509,161100,4987736980,8000,8000,8000,8000,0
20240509,161000,4987736980,8000,8000,8000,8000,0
20240509,160900,4987736980,8000,8000,8000,8000,0
20240509,160800,4987736980,8000,8000,8000,8000,0
20240509,160700,4987736980,8000,8000,8000,8000,0
20240509,160600,4987736980,8000,8000,8000,8000,0
20240509,160500,4987736980,8000,8000,8000,8000,0
20240509,160400,4987736980,8000,8000,8000,8000,0
20240509,160300,4987736980,8000,8000,8000,8000,0
20240509,160200,4987736980,8000,8000,8000,8000,0
20240509,160100,4987736980,8000,8000,8000,8000,0
20240509,160000,4987736980,8000,8000,8000,8000,0
20240509,155900,4987736980,8000,8000,8000,8000,0
20240509,155800,4987736980,8000,8000,8000,8000,0
20240509,155700,4987736980,8000,8000,8000,8000,4685
20240509,155600,4987736980,8000,8000,8000,8000,0
20240509,155500,4987736980,8000,8000,8000,8000,0
20240509,155400,4987736980,8000,8000,8000,8000,0
20240509,155300,4987736980,8000,8000,8000,8000,0
20240509,155200,4987736980,8000,8000,8000,8000,0
20240509,155100,4987736980,8000,8000,8000,8000,0
20240509,155000,4987736980,8000,8000,8000,8000,0
20240509,154900,4987736980,8000,8000,8000,8000,0
20240509,154800,4987736980,8000,8000,8000,8000,0
20240509,154700,4987736980,8000,8000,8000,8000,0
20240509,154600,4987736980,8000,8000,8000,8000,0
20240509,154500,4987736980,8000,8000,8000,8000,0
20240509,154400,4987736980,8000,8000,8000,8000,0
20240509,154300,4987736980,8000,8000,8000,8000,0
20240509,154200,4987736980,8000,8000,8000,8000,0
20240509,154100,4987736980,8000,8000,8000,8000,0
20240509,154000,4987736980,8000,8000,8000,8000,0
20240509,153900,4987736980,8000,8000,8000,8000,0
20240509,153800,4987736980,8000,8000,8000,8000,0
20240509,153700,4987736980,8000,8000,8000,8000,0
20240509,153600,4987736980,8000,8000,8000,8000,0
20240509,153500,4987736980,8000,8000,8000,8000,0
20240509,153400,4987736980,8000,8000,8000,8000,0
20240509,153300,4987736980,8000,8000,8000,8000,0
20240509,153200,4987736980,8000,8000,8000,8000,0
20240509,153100,4987736980,8000,8000,8000,8000,0
20240509,153000,4987736980,8000,8000,8000,8000,4685
20240509,152900,4950256980,8000,8000,8000,8000,0
20240509,152800,4950256980,8000,8000,8000,8000,0
20240509,152700,4950256980,8000,8000,8000,8000,0
20240509,152600,4950256980,8000,8000,8000,8000,0
20240509,152500,4950256980,8000,8000,8000,8000,0
20240509,152400,4950256980,8000,8000,8000,8000,0
20240509,152300,4950256980,8000,8000,8000,8000,0
20240509,152200,4950256980,8000,8000,8000,8000,0
20240509,152100,4950256980,8000,8000,8000,8000,0
20240509,152000,4950256980,8000,8000,8000,8000,0
20240509,151900,4950256980,8000,7990,8000,7990,549
20240509,151800,4945866310,8000,7990,8000,7990,236
20240509,151700,4943980570,7990,7990,8000,7980,368
20240509,151600,4941039300,7990,8000,8010,7990,1032
20240509,151500,4932790700,8000,7990,8000,7990,702
20240509,151400,4927176420,7990,7990,8000,7990,775
20240509,151300,4920984140,7990,7990,8010,7990,1162
20240509,151200,4911698760,7990,8000,8010,7990,6181
20240509,151100,4862281770,8000,8010,8020,8000,1080
20240509,151000,4853638070,8000,8010,8010,8000,101
20240509,150900,4852829780,8010,8010,8010,8010,85
20240509,150800,4852148930,8010,8010,8020,8010,429
20240509,150700,4848712540,7990,7990,7990,7990,0
20240509,150600,4848712540,7990,8020,8020,7990,601
20240509,150500,4843905560,8020,8010,8020,8000,31
20240509,150400,4843657450,8020,8010,8020,7990,766
20240509,150300,4837519050,8000,8000,8000,7990,470
20240509,150200,4833760610,8010,8010,8010,8000,41
20240509,150100,4833432440,8010,8000,8010,7990,701
20240509,150000,4827824730,8000,8000,8000,7990,1233
20240509,145900,4817966640,8000,8000,8010,8000,128
20240509,145800,4816942620,8000,8000,8000,8000,51
20240509,145700,4816534620,8000,8000,8000,8000,649
20240509,145600,4811342620,8010,8010,8010,8010,0
20240509,145500,4811342620,8010,8020,8020,8000,227
20240509,145400,4809525180,8000,8010,8010,8000,511
20240509,145300,4805436880,8020,8020,8020,8020,30
20240509,145200,4805196280,8020,8020,8020,8020,126
20240509,145100,4804185760,8010,8000,8010,8000,1200
20240509,145000,4794581460,8010,8000,8010,8000,238
20240509,144900,4792677400,7990,8000,8000,7990,801
20240509,144800,4786275910,7990,7990,8000,7990,1708
20240509,144700,4772627980,7990,7980,7990,7980,963
20240509,144600,4764943220,7980,7980,7980,7980,333
20240509,144500,4762285880,7970,7980,7980,7970,1171
20240509,144400,4752946560,7970,7980,7980,7970,1656
20240509,144300,4739746980,7980,7990,7990,7980,943
20240509,144200,4732221810,7990,7990,7990,7990,4
20240509,144100,4732189850,7970,7980,7980,7970,1083
20240509,144000,4723547530,7980,7970,7980,7970,1630
20240509,143900,4710543260,7970,7980,7990,7970,1041
20240509,143800,4702242960,7980,7990,7990,7970,444
20240509,143700,4698699300,7970,7990,7990,7970,4946
20240509,143600,4659233250,7990,8000,8010,7990,842
20240509,143500,4652497600,8000,8000,8000,8000,238
20240509,143400,4650593600,8000,8000,8000,8000,561
20240509,143300,4646105600,8000,7980,8000,7980,523
20240509,143200,4641922240,7980,7990,7990,7980,1207
20240509,143100,4632279240,7990,7990,8000,7980,877
20240509,143000,4625274980,8010,8000,8010,7980,984
20240509,142900,4617419110,8010,8020,8020,7970,20928
20240509,142800,4450092910,8030,8030,8030,8020,1243
20240509,142700,4440114990,8030,8040,8040,8030,1010
20240509,142600,4431997440,8040,8050,8050,8040,130
20240509,142500,4430952190,8050,8020,8060,8020,459
20240509,142400,4427269320,8020,8070,8070,8020,6845
20240509,142300,4372224170,8070,8060,8070,8060,425
20240509,142200,4368794670,8050,8050,8060,8050,3321
20240509,142100,4342055500,8070,8070,8070,8060,2126
20240509,142000,4324915740,8070,8070,8070,8070,186
20240509,141900,4323414720,8070,8060,8070,8060,1050
20240509,141800,4314951690,8060,8100,8100,8050,7312
20240509,141700,4256010220,8070,8100,8100,8070,2134
20240509,141600,4238760220,8100,8090,8120,8090,482
20240509,141500,4234859470,8090,8100,8120,8090,3661
20240509,141400,4205196530,8100,8110,8110,8100,589
20240509,141300,4200419950,8110,8110,8110,8110,136
20240509,141200,4199316990,8110,8110,8110,8110,723
20240509,141100,4193453460,8110,8120,8120,8110,801
20240509,141000,4186955850,8110,8110,8120,8110,581
20240509,140900,4182243800,8120,8120,8120,8120,104
20240509,140800,4181399320,8100,8140,8140,8100,7722
20240509,140700,4118725490,8150,8160,8160,8140,654
20240509,140600,4113400050,8150,8140,8150,8140,563
20240509,140500,4108817180,8140,8160,8160,8140,102
20240509,140400,4107986800,8160,8140,8160,8130,129
20240509,140300,4106937000,8140,8160,8160,8140,2369
20240509,140200,4087642010,8170,8150,8170,8150,444
20240509,140100,4084023390,8150,8150,8160,8150,973
20240509,140000,4076084780,8160,8160,8160,8160,371
20240509,135900,4073057420,8160,8170,8170,8160,465
20240509,135800,4069262900,8160,8150,8160,8150,2056
20240509,135700,4052490880,8150,8160,8160,8140,1171
20240509,135600,4042939630,8160,8190,8190,8160,4506
20240509,135500,4006094390,8190,8200,8200,8180,4550
20240509,135400,3968820440,8220,8200,8220,8200,899
20240509,135300,3961440260,8210,8220,8220,8210,1612
20240509,135200,3948193700,8220,8200,8220,8190,2848
20240509,135100,3924822410,8190,8190,8190,8190,67
20240509,135000,3924273680,8200,8180,8200,8180,1119
20240509,134900,3915119650,8180,8200,8200,8180,865
20240509,134800,3908034650,8200,8210,8210,8200,3938
20240509,134700,3875729280,8220,8190,8220,8190,3408
20240509,134600,3847756860,8200,8160,8200,8160,12019
20240509,134500,3749465220,8160,8150,8160,8140,365
20240509,134400,3746489600,8150,8160,8160,8150,34
20240509,134300,3746212210,8150,8150,8150,8150,874
20240509,134200,3739089110,8160,8160,8170,8150,1217
20240509,134100,3729155730,8160,8180,8180,8160,806
20240509,134000,3722572350,8170,8160,8180,8160,26
20240509,133900,3722359940,8150,8160,8170,8150,711
20240509,133800,3716554690,8160,8160,8160,8160,300
20240509,133700,3714106690,8160,8150,8160,8140,1079
20240509,133600,3705314120,8150,8160,8160,8150,1324
20240509,133500,3694512490,8160,8160,8160,8160,392
20240509,133400,3691313770,8170,8180,8180,8170,1197
20240509,133300,3681529310,8180,8180,8180,8160,2687
20240509,133200,3659567170,8190,8180,8190,8180,2170
20240509,133100,3641816470,8180,8190,8190,8180,2243
20240509,133000,3623460420,8190,8210,8210,8190,317
20240509,132900,3620861010,8210,8200,8210,8200,3435
20240509,132800,3592693270,8200,8200,8210,8190,6248
20240509,132700,3541463920,8200,8210,8210,8200,4854
20240509,132600,3501627740,8220,8220,8220,8210,1919
20240509,132500,3485863600,8220,8210,8220,8200,4775
20240509,132400,3446663690,8200,8190,8210,8190,2460
20240509,132300,3426489550,8200,8180,8200,8170,1200
20240509,132200,3416668610,8170,8180,8180,8160,422
20240509,132100,3413222000,8180,8170,8190,8170,893
20240509,132000,3405917980,8160,8150,8160,8150,982
20240509,131900,3397913030,8140,8150,8150,8140,190
20240509,131800,3396365930,8150,8150,8150,8140,430
20240509,131700,3392864080,8150,8140,8150,8140,161
20240509,131600,3391552200,8150,8150,8150,8150,271
20240509,131500,3389343550,8160,8150,8160,8150,265
20240509,131400,3387181200,8150,8170,8170,8150,2702
20240509,131300,3365148700,8170,8170,8170,8160,476
20240509,131200,3361260080,8170,8170,8180,8170,1472
20240509,131100,3349221400,8180,8180,8190,8180,1485
20240509,131000,3337063300,8190,8180,8200,8180,3917
20240509,130900,3305002360,8190,8210,8210,8190,3239
20240509,130800,3278456500,8210,8200,8220,8170,9253
20240509,130700,3202532230,8200,8150,8200,8150,6989
20240509,130600,3145415330,8140,8150,8150,8140,615
20240509,130500,3140403090,8150,8150,8160,8150,150
20240509,130400,3139180110,8160,8160,8170,8160,1102
20240509,130300,3130186870,8150,8150,8150,8130,1407
20240509,130200,3118731340,8150,8160,8160,8150,357
20240509,130100,3115818230,8160,8160,8160,8150,199
20240509,130000,3114194490,8160,8160,8170,8160,215
20240509,125900,3112439940,8160,8160,8170,8160,351
20240509,125800,3109572730,8160,8160,8170,8150,530
20240509,125700,3105247940,8140,8170,8170,8140,1465
20240509,125600,3093296530,8170,8160,8170,8160,868
20240509,125500,3086207140,8170,8160,8170,8160,1664
20240509,125400,3072621860,8160,8130,8160,8130,1242
20240509,125300,3062504790,8130,8110,8130,8110,1779
20240509,125200,3048056210,8110,8120,8120,8110,44
20240509,125100,3047699130,8110,8120,8120,8110,857
20240509,125000,3040748740,8120,8110,8120,8110,331
20240509,124900,3038061040,8110,8120,8120,8110,91
20240509,124800,3037322240,8120,8120,8120,8120,0
20240509,124700,3037322240,8120,8120,8120,8120,209
20240509,124600,3035625160,8120,8120,8120,8110,82
20240509,124500,3034959450,8120,8130,8130,8120,276
20240509,124400,3032716740,8130,8130,8130,8130,369
20240509,124300,3029716770,8130,8130,8130,8130,30
20240509,124200,3029472870,8130,8130,8150,8130,432
20240509,124100,3025960560,8130,8140,8140,8130,14
20240509,124000,3025846690,8140,8130,8140,8130,17
20240509,123900,3025708460,8150,8160,8160,8150,155
20240509,123800,3024444400,8160,8130,8160,8130,2292
20240509,123700,3005779540,8130,8120,8130,8120,3
20240509,123600,3005755170,8120,8130,8130,8120,293
20240509,123500,3003373180,8130,8120,8130,8120,44
20240509,123400,3003015470,8120,8120,8120,8120,559
20240509,123300,2998476390,8120,8110,8120,8110,1894
20240509,123200,2983110330,8110,8110,8120,8110,504
20240509,123100,2979020930,8100,8140,8140,8100,1144
20240509,123000,2969738010,8130,8130,8140,8130,514
20240509,122900,2965554410,8140,8140,8140,8130,114
20240509,122800,2964626550,8140,8150,8150,8130,454
20240509,122700,2960929770,8140,8140,8140,8140,36
20240509,122600,2960636730,8160,8160,8160,8130,3723
20240509,122500,2930295150,8160,8150,8160,8150,60
20240509,122400,2929805690,8160,8150,8160,8150,2073
20240509,122300,2912904440,8150,8140,8150,8140,455
20240509,122200,2909196220,8140,8150,8150,8140,268
20240509,122100,2907012840,8150,8130,8150,8130,1988
20240509,122000,2890827840,8130,8130,8130,8130,24
20240509,121900,2890632720,8130,8130,8130,8130,83
20240509,121800,2889957930,8120,8130,8130,8120,263
20240509,121700,2887819840,8130,8130,8130,8120,181
20240509,121600,2886348320,8130,8140,8140,8130,474
20240509,121500,2882491660,8140,8130,8140,8130,137
20240509,121400,2881376580,8130,8140,8140,8130,776
20240509,121300,2875062940,8130,8140,8140,8130,696
20240509,121200,2869398910,8140,8130,8140,8130,978
20240509,121100,2861441140,8130,8110,8130,8110,731
20240509,121000,2855506200,8090,8100,8100,8090,117
20240509,120900,2854558730,8090,8090,8090,8090,1
20240509,120800,2854550640,8090,8100,8100,8090,931
20240509,120700,2847010980,8100,8100,8100,8100,1
20240509,120600,2847002880,8090,8100,8100,8090,575
20240509,120500,2842348530,8100,8100,8100,8100,84
20240509,120400,2841668130,8100,8100,8100,8100,199
20240509,120300,2840056230,8100,8100,8110,8100,590
20240509,120200,2835275230,8100,8100,8100,8100,100
20240509,120100,2834465230,8100,8090,8100,8090,167
20240509,120000,2833114090,8100,8100,8100,8100,100
20240509,115900,2832304090,8100,8100,8100,8090,127
20240509,115800,2831276360,8100,8100,8100,8100,10
20240509,115700,2831195360,8090,8100,8100,8090,127
20240509,115600,2830167750,8100,8090,8100,8090,1145
20240509,115500,2820898690,8100,8090,8100,8090,152
20240509,115400,2819668000,8100,8100,8100,8100,100
20240509,115300,2818858000,8110,8100,8110,8100,281
20240509,115200,2816580480,8100,8100,8100,8100,133
20240509,115100,2815503180,8100,8100,8100,8100,30
20240509,115000,2815260180,8100,8110,8110,8090,210
20240509,114900,2813560170,8090,8110,8110,8090,156
20240509,114800,2812295750,8100,8120,8120,8100,455
20240509,114700,2808609050,8120,8100,8120,8100,180
20240509,114600,2807149990,8110,8130,8130,8100,113
20240509,114500,2806233300,8130,8130,8130,8130,17
20240509,114400,2806095090,8140,8120,8140,8120,4001
20240509,114300,2773529960,8120,8140,8140,8120,2359
20240509,114200,2754350780,8140,8140,8140,8140,546
20240509,114100,2749906340,8140,8150,8150,8140,584
20240509,114000,2745152270,8140,8120,8140,8120,384
20240509,113900,2742030260,8120,8140,8140,8120,1584
20240509,113800,2729145120,8140,8140,8150,8140,391
20240509,113700,2725962300,8140,8140,8140,8130,1319
20240509,113600,2715225750,8130,8130,8130,8130,201
20240509,113500,2713591620,8130,8130,8130,8130,624
20240509,113400,2708518500,8130,8130,8130,8120,1949
20240509,113300,2692680900,8120,8110,8120,8110,1598
20240509,113200,2679707390,8110,8100,8110,8100,93
20240509,113100,2678953530,8100,8100,8100,8100,298
20240509,113000,2676539730,8100,8110,8110,8100,1880
20240509,112900,2661305940,8110,8110,8120,8110,678
20240509,112800,2655807340,8110,8110,8110,8110,993
20240509,112700,2647754110,8110,8120,8120,8110,219
20240509,112600,2645977900,8120,8120,8120,8120,225
20240509,112500,2644150900,8120,8110,8120,8110,102
20240509,112400,2643323670,8110,8110,8110,8110,10
20240509,112300,2643242570,8100,8100,8100,8100,348
20240509,112200,2640423770,8110,8110,8110,8110,28
20240509,112100,2640196690,8100,8110,8110,8100,3
20240509,112000,2640172380,8110,8100,8110,8100,491
20240509,111900,2636192080,8110,8100,8110,8100,170
20240509,111800,2634813580,8100,8110,8110,8100,171
20240509,111700,2633426850,8100,8110,8110,8100,661
20240509,111600,2628066640,8100,8110,8110,8100,285
20240509,111500,2625755600,8110,8110,8110,8110,193
20240509,111400,2624190370,8110,8110,8110,8100,147
20240509,111300,2622998300,8110,8090,8110,8090,3258
20240509,111200,2596625650,8090,8090,8100,8090,290
20240509,111100,2594278550,8100,8100,8100,8100,70
20240509,111000,2593711550,8100,8100,8100,8100,28
20240509,110900,2593484750,8100,8100,8100,8100,81
20240509,110800,2592828650,8100,8090,8100,8090,342
20240509,110700,2590059180,8090,8110,8110,8090,173
20240509,110600,2588656670,8100,8090,8110,8090,197
20240509,110500,2587060060,8110,8110,8110,8110,0
20240509,110400,2587060060,8110,8090,8110,8090,770
20240509,110300,2580825750,8090,8090,8090,8090,145
20240509,110200,2579652700,8090,8100,8100,8090,1052
20240509,110100,2571142000,8090,8090,8090,8090,171
20240509,110000,2569758610,8090,8110,8120,8090,1542
20240509,105900,2557280990,8120,8100,8120,8100,137
20240509,105800,2556170830,8090,8110,8120,8090,441
20240509,105700,2552599020,8110,8120,8130,8110,185
20240509,105600,2551097820,8120,8100,8120,8100,355
20240509,105500,2548218060,8110,8100,8110,8100,1893
20240509,105400,2532876890,8100,8120,8120,8100,1358
20240509,105300,2521872160,8110,8120,8120,8110,203
20240509,105200,2520223910,8110,8120,8120,8100,1347
20240509,105100,2509304110,8120,8100,8120,8090,224
20240509,105000,2507487010,8090,8080,8100,8080,1570
20240509,104900,2494780760,8080,8050,8080,8040,694
20240509,104800,2489188750,8050,8050,8050,8050,687
20240509,104700,2483658400,8050,8050,8050,8050,106
20240509,104600,2482805100,8050,8040,8050,8040,987
20240509,104500,2474869350,8050,8060,8060,8050,4260
20240509,104400,2440557080,8070,8070,8080,8070,649
20240509,104300,2435319130,8060,8060,8060,8060,133
20240509,104200,2434247150,8060,8070,8070,8060,216
20240509,104100,2432504630,8080,8070,8080,8070,17
20240509,104000,2432367430,8070,8050,8070,8050,2348
20240509,103900,2413442170,8060,8070,8070,8060,2135
20240509,103800,2396223790,8070,8060,8070,8060,1327
20240509,103700,2385522630,8060,8090,8090,8060,1616
20240509,103600,2372475860,8090,8090,8090,8080,384
20240509,103500,2369371320,8080,8090,8090,8080,2571
20240509,103400,2348584820,8090,8080,8090,8080,424
20240509,103300,2345158660,8090,8080,8090,8080,694
20240509,103200,2339549880,8080,8090,8100,8080,1144
20240509,103100,2330290740,8090,8090,8100,8080,2711
20240509,103000,2308353250,8100,8110,8110,8090,3143
20240509,102900,2282883740,8120,8120,8120,8110,384
20240509,102800,2279765760,8120,8130,8130,8120,1323
20240509,102700,2269021900,8130,8120,8140,8120,724
20240509,102600,2263133580,8120,8130,8140,8120,1615
20240509,102500,2250009330,8130,8130,8130,8120,2592
20240509,102400,2228938370,8150,8130,8150,8130,1419
20240509,102300,2217389740,8130,8110,8140,8110,643
20240509,102200,2212158650,8140,8120,8140,8100,4226
20240509,102100,2177899270,8120,8150,8150,8120,7628
20240509,102000,2115851050,8150,8150,8160,8140,2212
20240509,101900,2097814460,8150,8140,8160,8140,1815
20240509,101800,2083037220,8140,8160,8170,8140,5777
20240509,101700,2035949970,8160,8180,8180,8160,3989
20240509,101600,2003374400,8180,8170,8180,8170,3121
20240509,101500,1977867370,8160,8170,8180,8160,6041
20240509,101400,1928525610,8160,8160,8200,8160,2074
20240509,101300,1911573800,8160,8200,8210,8150,3670
20240509,101200,1881597290,8180,8190,8220,8180,9047
20240509,101100,1807468300,8190,8220,8230,8170,11250
20240509,101000,1715199240,8220,8240,8240,8190,9424
20240509,100900,1637617220,8240,8180,8240,8170,13108
20240509,100800,1529809930,8170,8210,8220,8150,8853
20240509,100700,1457247620,8210,8150,8220,8150,15784
20240509,100600,1327940730,8150,8150,8190,8130,5406
20240509,100500,1283862940,8160,8200,8200,8140,14511
20240509,100400,1165182740,8180,8140,8190,8140,9585
20240509,100300,1086936400,8150,8090,8150,8090,18725
20240509,100200,935014610,8090,8090,8100,8070,6389
20240509,100100,883389060,8100,8090,8100,8080,834
20240509,100000,876641600,8090,8100,8100,8090,1641
20240509,095900,863360580,8090,8090,8090,8080,1741
20240509,095800,849280840,8090,8090,8110,8090,2607
20240509,095700,828177280,8090,8080,8100,8070,6848
20240509,095600,772754250,8080,8090,8100,8060,6001
20240509,095500,724272590,8090,8030,8090,8030,11937
20240509,095400,628080400,8030,8020,8030,8010,3267
20240509,095300,601878550,8020,8000,8020,8000,2286
20240509,095200,583570860,8000,8000,8000,7990,294
20240509,095100,581219860,8010,8010,8010,8000,406
20240509,095000,577971050,8010,8000,8010,8000,517
20240509,094900,573835000,8010,8020,8030,8010,1388
20240509,094800,562706970,8030,8010,8030,8010,1755
20240509,094700,548635690,8010,7990,8010,7990,1338
20240509,094600,537931880,7990,8000,8000,7990,1510
20240509,094500,525856880,8000,8000,8000,8000,251
20240509,094400,523848880,7990,8000,8000,7990,695
20240509,094300,518295620,7990,8010,8010,7990,1367
20240509,094200,507360600,8000,8000,8010,8000,840
20240509,094100,500635500,8000,8020,8020,8000,560
20240509,094000,496147820,7990,8010,8010,7990,3790
20240509,093900,465821520,8010,8000,8020,8000,2249
20240509,093800,447807050,8000,7980,8000,7980,361
20240509,093700,444921050,7990,7980,7990,7980,935
20240509,093600,437457250,7980,7980,7980,7980,261
20240509,093500,435374470,7990,7990,7990,7990,404
20240509,093400,432146510,7990,7970,7990,7970,1283
20240509,093300,421911070,7980,7990,7990,7970,1826
20240509,093200,407351610,7980,7980,7990,7970,1139
20240509,093100,398262870,7960,7950,8000,7950,1752
20240509,093000,384300040,7940,7930,7950,7930,915
20240509,092900,377033070,7940,7930,7940,7920,642
20240509,092800,371940700,7930,7920,7930,7920,841
20240509,092700,365275820,7920,7910,7920,7910,1301
20240509,092600,354984900,7920,7920,7920,7920,78
20240509,092500,354367140,7920,7920,7930,7920,275
20240509,092400,352189130,7920,7920,7920,7910,839
20240509,092300,345546900,7920,7910,7920,7910,353
20240509,092200,342754550,7910,7910,7920,7910,562
20240509,092100,338309070,7910,7930,7930,7910,441
20240509,092000,334820660,7930,7930,7930,7920,5
20240509,091900,334781040,7930,7930,7930,7930,1
20240509,091800,334773110,7930,7920,7930,7900,1153
20240509,091700,325656670,7910,7890,7910,7890,1169
20240509,091600,316419180,7880,7880,7890,7880,1230
20240509,091500,306726700,7880,7870,7880,7870,365
20240509,091400,303854070,7870,7870,7870,7870,303
20240509,091300,301469460,7870,7870,7870,7860,666
20240509,091200,296230890,7870,7860,7870,7850,1891
20240509,091100,281365390,7860,7870,7880,7860,3108
20240509,091000,256916420,7870,7900,7900,7870,3906
20240509,090900,226156420,7890,7890,7890,7870,230
20240509,090800,224342610,7890,7890,7900,7880,4743
20240509,090700,186931510,7890,7910,7920,7850,6937
20240509,090600,132225060,7920,7920,7920,7910,2121
20240509,090500,115447380,7930,7920,7930,7920,226
20240509,090400,113657200,7920,7900,7930,7890,565
20240509,090300,109193740,7900,7900,7900,7900,544
20240509,090200,104896140,7890,7920,7920,7890,3844
20240509,090100,74532280,7920,7940,7940,7910,3953
20240509,090000,43237760,7930,7970,7970,7920,5434