stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,210200,25253121800,5750,5750,5750,5750,20966
20240508,210100,25253121800,5750,5750,5750,5750,0
20240508,210000,25253121800,5750,5750,5750,5750,0
20240508,205900,25253121800,5750,5750,5750,5750,0
20240508,205800,25253121800,5750,5750,5750,5750,0
20240508,205700,25253121800,5750,5750,5750,5750,0
20240508,205600,25253121800,5750,5750,5750,5750,0
20240508,205500,25253121800,5750,5750,5750,5750,0
20240508,205400,25253121800,5750,5750,5750,5750,0
20240508,205300,25253121800,5750,5750,5750,5750,0
20240508,205200,25253121800,5750,5750,5750,5750,0
20240508,205100,25253121800,5750,5750,5750,5750,0
20240508,205000,25253121800,5750,5750,5750,5750,0
20240508,204900,25253121800,5750,5750,5750,5750,0
20240508,204800,25253121800,5750,5750,5750,5750,0
20240508,204700,25253121800,5750,5750,5750,5750,0
20240508,204600,25253121800,5750,5750,5750,5750,0
20240508,204500,25253121800,5750,5750,5750,5750,0
20240508,204400,25253121800,5750,5750,5750,5750,0
20240508,204300,25253121800,5750,5750,5750,5750,0
20240508,204200,25253121800,5750,5750,5750,5750,0
20240508,204100,25253121800,5750,5750,5750,5750,0
20240508,204000,25253121800,5750,5750,5750,5750,0
20240508,203900,25253121800,5750,5750,5750,5750,0
20240508,203800,25253121800,5750,5750,5750,5750,0
20240508,203700,25253121800,5750,5750,5750,5750,0
20240508,203600,25253121800,5750,5750,5750,5750,0
20240508,203500,25253121800,5750,5750,5750,5750,0
20240508,203400,25253121800,5750,5750,5750,5750,0
20240508,203300,25253121800,5750,5750,5750,5750,0
20240508,203200,25253121800,5750,5750,5750,5750,20966
20240508,203100,25253121800,5750,5750,5750,5750,0
20240508,203000,25253121800,5750,5750,5750,5750,0
20240508,202900,25253121800,5750,5750,5750,5750,0
20240508,202800,25253121800,5750,5750,5750,5750,0
20240508,202700,25253121800,5750,5750,5750,5750,0
20240508,202600,25253121800,5750,5750,5750,5750,0
20240508,202500,25253121800,5750,5750,5750,5750,0
20240508,202400,25253121800,5750,5750,5750,5750,0
20240508,202300,25253121800,5750,5750,5750,5750,0
20240508,202200,25253121800,5750,5750,5750,5750,0
20240508,202100,25253121800,5750,5750,5750,5750,0
20240508,202000,25253121800,5750,5750,5750,5750,0
20240508,201900,25253121800,5750,5750,5750,5750,0
20240508,201800,25253121800,5750,5750,5750,5750,0
20240508,201700,25253121800,5750,5750,5750,5750,0
20240508,201600,25253121800,5750,5750,5750,5750,0
20240508,201500,25253121800,5750,5750,5750,5750,0
20240508,201400,25253121800,5750,5750,5750,5750,0
20240508,201300,25253121800,5750,5750,5750,5750,0
20240508,201200,25253121800,5750,5750,5750,5750,0
20240508,201100,25253121800,5750,5750,5750,5750,0
20240508,201000,25253121800,5750,5750,5750,5750,0
20240508,200900,25253121800,5750,5750,5750,5750,0
20240508,200800,25253121800,5750,5750,5750,5750,0
20240508,200700,25253121800,5750,5750,5750,5750,0
20240508,200600,25253121800,5750,5750,5750,5750,0
20240508,200500,25253121800,5750,5750,5750,5750,0
20240508,200400,25253121800,5750,5750,5750,5750,0
20240508,200300,25253121800,5750,5750,5750,5750,0
20240508,200200,25253121800,5750,5750,5750,5750,20966
20240508,200100,25253121800,5750,5750,5750,5750,0
20240508,200000,25253121800,5750,5750,5750,5750,0
20240508,195900,25253121800,5750,5750,5750,5750,0
20240508,195800,25253121800,5750,5750,5750,5750,0
20240508,195700,25253121800,5750,5750,5750,5750,0
20240508,195600,25253121800,5750,5750,5750,5750,0
20240508,195500,25253121800,5750,5750,5750,5750,0
20240508,195400,25253121800,5750,5750,5750,5750,0
20240508,195300,25253121800,5750,5750,5750,5750,0
20240508,195200,25253121800,5750,5750,5750,5750,0
20240508,195100,25253121800,5750,5750,5750,5750,0
20240508,195000,25253121800,5750,5750,5750,5750,0
20240508,194900,25253121800,5750,5750,5750,5750,0
20240508,194800,25253121800,5750,5750,5750,5750,0
20240508,194700,25253121800,5750,5750,5750,5750,0
20240508,194600,25253121800,5750,5750,5750,5750,0
20240508,194500,25253121800,5750,5750,5750,5750,0
20240508,194400,25253121800,5750,5750,5750,5750,0
20240508,194300,25253121800,5750,5750,5750,5750,0
20240508,194200,25253121800,5750,5750,5750,5750,0
20240508,194100,25253121800,5750,5750,5750,5750,0
20240508,194000,25253121800,5750,5750,5750,5750,0
20240508,193900,25253121800,5750,5750,5750,5750,0
20240508,193800,25253121800,5750,5750,5750,5750,0
20240508,193700,25253121800,5750,5750,5750,5750,0
20240508,193600,25253121800,5750,5750,5750,5750,0
20240508,193500,25253121800,5750,5750,5750,5750,0
20240508,193400,25253121800,5750,5750,5750,5750,0
20240508,193300,25253121800,5750,5750,5750,5750,0
20240508,193200,25253121800,5750,5750,5750,5750,20966
20240508,193100,25253121800,5750,5750,5750,5750,0
20240508,193000,25253121800,5750,5750,5750,5750,0
20240508,192900,25253121800,5750,5750,5750,5750,0
20240508,192800,25253121800,5750,5750,5750,5750,0
20240508,192700,25253121800,5750,5750,5750,5750,0
20240508,192600,25253121800,5750,5750,5750,5750,0
20240508,192500,25253121800,5750,5750,5750,5750,0
20240508,192400,25253121800,5750,5750,5750,5750,0
20240508,192300,25253121800,5750,5750,5750,5750,0
20240508,192200,25253121800,5750,5750,5750,5750,0
20240508,192100,25253121800,5750,5750,5750,5750,0
20240508,192000,25253121800,5750,5750,5750,5750,0
20240508,191900,25253121800,5750,5750,5750,5750,0
20240508,191800,25253121800,5750,5750,5750,5750,0
20240508,191700,25253121800,5750,5750,5750,5750,0
20240508,191600,25253121800,5750,5750,5750,5750,0
20240508,191500,25253121800,5750,5750,5750,5750,0
20240508,191400,25253121800,5750,5750,5750,5750,0
20240508,191300,25253121800,5750,5750,5750,5750,0
20240508,191200,25253121800,5750,5750,5750,5750,0
20240508,191100,25253121800,5750,5750,5750,5750,0
20240508,191000,25253121800,5750,5750,5750,5750,0
20240508,190900,25253121800,5750,5750,5750,5750,0
20240508,190800,25253121800,5750,5750,5750,5750,0
20240508,190700,25253121800,5750,5750,5750,5750,0
20240508,190600,25253121800,5750,5750,5750,5750,0
20240508,190500,25253121800,5750,5750,5750,5750,0
20240508,190400,25253121800,5750,5750,5750,5750,0
20240508,190300,25253121800,5750,5750,5750,5750,0
20240508,190200,25253121800,5750,5750,5750,5750,20966
20240508,190100,25253121800,5750,5750,5750,5750,0
20240508,190000,25253121800,5750,5750,5750,5750,0
20240508,185900,25253121800,5750,5750,5750,5750,0
20240508,185800,25253121800,5750,5750,5750,5750,0
20240508,185700,25253121800,5750,5750,5750,5750,0
20240508,185600,25253121800,5750,5750,5750,5750,0
20240508,185500,25253121800,5750,5750,5750,5750,0
20240508,185400,25253121800,5750,5750,5750,5750,0
20240508,185300,25253121800,5750,5750,5750,5750,0
20240508,185200,25253121800,5750,5750,5750,5750,0
20240508,185100,25253121800,5750,5750,5750,5750,0
20240508,185000,25253121800,5750,5750,5750,5750,0
20240508,184900,25253121800,5750,5750,5750,5750,0
20240508,184800,25253121800,5750,5750,5750,5750,0
20240508,184700,25253121800,5750,5750,5750,5750,0
20240508,184600,25253121800,5750,5750,5750,5750,0
20240508,184500,25253121800,5750,5750,5750,5750,0
20240508,184400,25253121800,5750,5750,5750,5750,0
20240508,184300,25253121800,5750,5750,5750,5750,0
20240508,184200,25253121800,5750,5750,5750,5750,0
20240508,184100,25253121800,5750,5750,5750,5750,0
20240508,184000,25253121800,5750,5750,5750,5750,0
20240508,183900,25253121800,5750,5750,5750,5750,0
20240508,183800,25253121800,5750,5750,5750,5750,0
20240508,183700,25253121800,5750,5750,5750,5750,0
20240508,183600,25253121800,5750,5750,5750,5750,0
20240508,183500,25253121800,5750,5750,5750,5750,0
20240508,183400,25253121800,5750,5750,5750,5750,0
20240508,183300,25253121800,5750,5750,5750,5750,0
20240508,183200,25253121800,5750,5750,5750,5750,20966
20240508,183100,25253121800,5750,5750,5750,5750,0
20240508,183000,25253121800,5750,5750,5750,5750,0
20240508,182900,25253121800,5750,5750,5750,5750,0
20240508,182800,25253121800,5750,5750,5750,5750,0
20240508,182700,25253121800,5750,5750,5750,5750,0
20240508,182600,25253121800,5750,5750,5750,5750,0
20240508,182500,25253121800,5750,5750,5750,5750,0
20240508,182400,25253121800,5750,5750,5750,5750,0
20240508,182300,25253121800,5750,5750,5750,5750,0
20240508,182200,25253121800,5750,5750,5750,5750,0
20240508,182100,25253121800,5750,5750,5750,5750,0
20240508,182000,25253121800,5750,5750,5750,5750,0
20240508,181900,25253121800,5750,5750,5750,5750,0
20240508,181800,25253121800,5750,5750,5750,5750,0
20240508,181700,25253121800,5750,5750,5750,5750,0
20240508,181600,25253121800,5750,5750,5750,5750,0
20240508,181500,25253121800,5750,5750,5750,5750,0
20240508,181400,25253121800,5750,5750,5750,5750,0
20240508,181300,25253121800,5750,5750,5750,5750,0
20240508,181200,25253121800,5750,5750,5750,5750,0
20240508,181100,25253121800,5750,5750,5750,5750,0
20240508,181000,25253121800,5750,5750,5750,5750,0
20240508,180900,25253121800,5750,5750,5750,5750,0
20240508,180800,25253121800,5750,5750,5750,5750,0
20240508,180700,25253121800,5750,5750,5750,5750,0
20240508,180600,25253121800,5750,5750,5750,5750,0
20240508,180500,25253121800,5750,5750,5750,5750,0
20240508,180400,25253121800,5750,5750,5750,5750,0
20240508,180300,25253121800,5750,5750,5750,5750,0
20240508,180200,25253121800,5750,5750,5750,5750,20966
20240508,180100,25253121800,5750,5750,5750,5750,0
20240508,180000,25253121800,5750,5750,5750,5750,0
20240508,175900,25253121800,5750,5750,5750,5750,0
20240508,175800,25253121800,5750,5750,5750,5750,0
20240508,175700,25253121800,5750,5750,5750,5750,0
20240508,175600,25253121800,5750,5750,5750,5750,0
20240508,175500,25253121800,5750,5750,5750,5750,0
20240508,175400,25253121800,5750,5750,5750,5750,0
20240508,175300,25253121800,5750,5750,5750,5750,0
20240508,175200,25253121800,5750,5750,5750,5750,0
20240508,175100,25253121800,5750,5750,5750,5750,0
20240508,175000,25253121800,5750,5750,5750,5750,0
20240508,174900,25253121800,5750,5750,5750,5750,0
20240508,174800,25253121800,5750,5750,5750,5750,0
20240508,174700,25253121800,5750,5750,5750,5750,0
20240508,174600,25253121800,5750,5750,5750,5750,0
20240508,174500,25253121800,5750,5750,5750,5750,0
20240508,174400,25253121800,5750,5750,5750,5750,0
20240508,174300,25253121800,5750,5750,5750,5750,0
20240508,174200,25253121800,5750,5750,5750,5750,0
20240508,174100,25253121800,5750,5750,5750,5750,0
20240508,174000,25253121800,5750,5750,5750,5750,0
20240508,173900,25253121800,5750,5750,5750,5750,0
20240508,173800,25253121800,5750,5750,5750,5750,0
20240508,173700,25253121800,5750,5750,5750,5750,0
20240508,173600,25253121800,5750,5750,5750,5750,0
20240508,173500,25253121800,5750,5750,5750,5750,0
20240508,173400,25253121800,5750,5750,5750,5750,0
20240508,173300,25253121800,5750,5750,5750,5750,0
20240508,173200,25253121800,5750,5750,5750,5750,20966
20240508,173100,25253121800,5750,5750,5750,5750,0
20240508,173000,25253121800,5750,5750,5750,5750,0
20240508,172900,25253121800,5750,5750,5750,5750,0
20240508,172800,25253121800,5750,5750,5750,5750,0
20240508,172700,25253121800,5750,5750,5750,5750,0
20240508,172600,25253121800,5750,5750,5750,5750,0
20240508,172500,25253121800,5750,5750,5750,5750,0
20240508,172400,25253121800,5750,5750,5750,5750,0
20240508,172300,25253121800,5750,5750,5750,5750,0
20240508,172200,25253121800,5750,5750,5750,5750,0
20240508,172100,25253121800,5750,5750,5750,5750,0
20240508,172000,25253121800,5750,5750,5750,5750,0
20240508,171900,25253121800,5750,5750,5750,5750,0
20240508,171800,25253121800,5750,5750,5750,5750,0
20240508,171700,25253121800,5750,5750,5750,5750,0
20240508,171600,25253121800,5750,5750,5750,5750,0
20240508,171500,25253121800,5750,5750,5750,5750,0
20240508,171400,25253121800,5750,5750,5750,5750,0
20240508,171300,25253121800,5750,5750,5750,5750,0
20240508,171200,25253121800,5750,5750,5750,5750,0
20240508,171100,25253121800,5750,5750,5750,5750,0
20240508,171000,25253121800,5750,5750,5750,5750,0
20240508,170900,25253121800,5750,5750,5750,5750,0
20240508,170800,25253121800,5750,5750,5750,5750,0
20240508,170700,25253121800,5750,5750,5750,5750,0
20240508,170600,25253121800,5750,5750,5750,5750,0
20240508,170500,25253121800,5750,5750,5750,5750,0
20240508,170400,25253121800,5750,5750,5750,5750,0
20240508,170300,25253121800,5750,5750,5750,5750,0
20240508,170200,25253121800,5750,5750,5750,5750,20966
20240508,170100,25253121800,5750,5750,5750,5750,0
20240508,170000,25253121800,5750,5750,5750,5750,0
20240508,165900,25253121800,5750,5750,5750,5750,0
20240508,165800,25253121800,5750,5750,5750,5750,0
20240508,165700,25253121800,5750,5750,5750,5750,0
20240508,165600,25253121800,5750,5750,5750,5750,0
20240508,165500,25253121800,5750,5750,5750,5750,0
20240508,165400,25253121800,5750,5750,5750,5750,0
20240508,165300,25253121800,5750,5750,5750,5750,0
20240508,165200,25253121800,5750,5750,5750,5750,0
20240508,165100,25253121800,5750,5750,5750,5750,0
20240508,165000,25253121800,5750,5750,5750,5750,0
20240508,164900,25253121800,5750,5750,5750,5750,0
20240508,164800,25253121800,5750,5750,5750,5750,0
20240508,164700,25253121800,5750,5750,5750,5750,0
20240508,164600,25253121800,5750,5750,5750,5750,0
20240508,164500,25253121800,5750,5750,5750,5750,0
20240508,164400,25253121800,5750,5750,5750,5750,0
20240508,164300,25253121800,5750,5750,5750,5750,0
20240508,164200,25253121800,5750,5750,5750,5750,0
20240508,164100,25253121800,5750,5750,5750,5750,0
20240508,164000,25253121800,5750,5750,5750,5750,0
20240508,163900,25253121800,5750,5750,5750,5750,0
20240508,163800,25253121800,5750,5750,5750,5750,0
20240508,163700,25253121800,5750,5750,5750,5750,0
20240508,163600,25253121800,5750,5750,5750,5750,0
20240508,163500,25253121800,5750,5750,5750,5750,0
20240508,163400,25253121800,5750,5750,5750,5750,0
20240508,163300,25253121800,5750,5750,5750,5750,0
20240508,163200,25253121800,5750,5750,5750,5750,20966
20240508,163100,25253121800,5750,5750,5750,5750,0
20240508,163000,25253121800,5750,5750,5750,5750,0
20240508,162900,25253121800,5750,5750,5750,5750,0
20240508,162800,25253121800,5750,5750,5750,5750,0
20240508,162700,25253121800,5750,5750,5750,5750,0
20240508,162600,25253121800,5750,5750,5750,5750,0
20240508,162500,25253121800,5750,5750,5750,5750,0
20240508,162400,25253121800,5750,5750,5750,5750,0
20240508,162300,25253121800,5750,5750,5750,5750,0
20240508,162200,25253121800,5750,5750,5750,5750,0
20240508,162100,25253121800,5750,5750,5750,5750,0
20240508,162000,25253121800,5750,5750,5750,5750,0
20240508,161900,25253121800,5750,5750,5750,5750,0
20240508,161800,25253121800,5750,5750,5750,5750,0
20240508,161700,25253121800,5750,5750,5750,5750,0
20240508,161600,25253121800,5750,5750,5750,5750,0
20240508,161500,25253121800,5750,5750,5750,5750,0
20240508,161400,25253121800,5750,5750,5750,5750,0
20240508,161300,25253121800,5750,5750,5750,5750,0
20240508,161200,25253121800,5750,5750,5750,5750,0
20240508,161100,25253121800,5750,5750,5750,5750,0
20240508,161000,25253121800,5750,5750,5750,5750,0
20240508,160900,25253121800,5750,5750,5750,5750,0
20240508,160800,25253121800,5750,5750,5750,5750,0
20240508,160700,25253121800,5750,5750,5750,5750,0
20240508,160600,25253121800,5750,5750,5750,5750,0
20240508,160500,25253121800,5750,5750,5750,5750,0
20240508,160400,25253121800,5750,5750,5750,5750,0
20240508,160300,25253121800,5750,5750,5750,5750,0
20240508,160200,25253121800,5750,5750,5750,5750,20966
20240508,160100,25253121800,5750,5750,5750,5750,0
20240508,160000,25253121800,5750,5750,5750,5750,0
20240508,155900,25253121800,5750,5750,5750,5750,0
20240508,155800,25253121800,5750,5750,5750,5750,0
20240508,155700,25253121800,5750,5750,5750,5750,0
20240508,155600,25253121800,5750,5750,5750,5750,0
20240508,155500,25253121800,5750,5750,5750,5750,0
20240508,155400,25253121800,5750,5750,5750,5750,0
20240508,155300,25253121800,5750,5750,5750,5750,0
20240508,155200,25253121800,5750,5750,5750,5750,0
20240508,155100,25253121800,5750,5750,5750,5750,0
20240508,155000,25253121800,5750,5750,5750,5750,0
20240508,154900,25253121800,5750,5750,5750,5750,0
20240508,154800,25253121800,5750,5750,5750,5750,0
20240508,154700,25253121800,5750,5750,5750,5750,0
20240508,154600,25253121800,5750,5750,5750,5750,0
20240508,154500,25253121800,5750,5750,5750,5750,0
20240508,154400,25253121800,5750,5750,5750,5750,0
20240508,154300,25253121800,5750,5750,5750,5750,0
20240508,154200,25253121800,5750,5750,5750,5750,0
20240508,154100,25253121800,5750,5750,5750,5750,0
20240508,154000,25253121800,5750,5750,5750,5750,0
20240508,153900,25253121800,5750,5750,5750,5750,0
20240508,153800,25253121800,5750,5750,5750,5750,0
20240508,153700,25253121800,5750,5750,5750,5750,0
20240508,153600,25253121800,5750,5750,5750,5750,0
20240508,153500,25253121800,5750,5750,5750,5750,0
20240508,153400,25253121800,5750,5750,5750,5750,0
20240508,153300,25253121800,5750,5750,5750,5750,0
20240508,153200,25253121800,5750,5750,5750,5750,20966
20240508,153100,25253121800,5750,5750,5750,5750,0
20240508,153000,25253121800,5750,5750,5750,5750,20966
20240508,152900,25132567300,5750,5750,5750,5750,0
20240508,152800,25132567300,5750,5750,5750,5750,0
20240508,152700,25132567300,5750,5750,5750,5750,0
20240508,152600,25132567300,5750,5750,5750,5750,0
20240508,152500,25132567300,5750,5750,5750,5750,0
20240508,152400,25132567300,5750,5750,5750,5750,0
20240508,152300,25132567300,5750,5750,5750,5750,0
20240508,152200,25132567300,5750,5750,5750,5750,0
20240508,152100,25132567300,5750,5750,5750,5750,0
20240508,152000,25132567300,5750,5750,5750,5750,0
20240508,151900,25132567300,5750,5760,5760,5750,1824
20240508,151800,25122076920,5750,5750,5760,5750,2316
20240508,151700,25108752010,5750,5750,5750,5750,2789
20240508,151600,25092715260,5750,5770,5780,5750,2202
20240508,151500,25080020730,5780,5780,5790,5770,1252
20240508,151400,25072784170,5780,5780,5780,5760,1303
20240508,151300,25065254490,5780,5780,5780,5760,1076
20240508,151200,25059049130,5780,5760,5780,5760,624
20240508,151100,25055450500,5760,5770,5780,5760,1460
20240508,151000,25047027930,5770,5760,5770,5760,868
20240508,150900,25042023210,5770,5770,5770,5760,433
20240508,150800,25039526530,5770,5760,5770,5760,2379
20240508,150700,25025802700,5770,5770,5770,5750,1014
20240508,150600,25019957580,5760,5750,5760,5740,1482
20240508,150500,25011424200,5740,5740,5760,5740,5153
20240508,150400,24981803660,5740,5740,5750,5740,9804
20240508,150300,24925528690,5750,5750,5750,5740,450
20240508,150200,24922942490,5750,5750,5760,5740,3793
20240508,150100,24901167930,5750,5750,5760,5750,2413
20240508,150000,24887293130,5760,5750,5760,5750,563
20240508,145900,24884053960,5750,5750,5750,5750,1695
20240508,145800,24874307710,5750,5750,5760,5750,4715
20240508,145700,24847193440,5750,5740,5760,5740,2781
20240508,145600,24831182780,5750,5750,5760,5740,8360
20240508,145500,24783160060,5750,5750,5760,5750,3797
20240508,145400,24761325260,5750,5750,5760,5750,1178
20240508,145300,24754545220,5750,5760,5760,5750,2185
20240508,145200,24741978630,5760,5760,5760,5740,20101
20240508,145100,24626344650,5770,5780,5780,5770,6446
20240508,145000,24589115030,5800,5790,5800,5790,67
20240508,144900,24588726940,5800,5810,5810,5800,178
20240508,144800,24587694040,5810,5790,5810,5790,990
20240508,144700,24581959570,5800,5790,5800,5790,1911
20240508,144600,24570894370,5810,5800,5810,5790,373
20240508,144500,24568731070,5800,5800,5800,5800,101
20240508,144400,24568145270,5800,5790,5810,5790,1026
20240508,144300,24562196810,5800,5800,5810,5800,783
20240508,144200,24557654420,5800,5810,5810,5800,801
20240508,144100,24553008610,5800,5800,5800,5800,911
20240508,144000,24547724810,5800,5800,5800,5800,970
20240508,143900,24542098810,5800,5800,5800,5800,430
20240508,143800,24539604810,5800,5800,5810,5800,914
20240508,143700,24534302590,5810,5800,5810,5800,397
20240508,143600,24531999970,5800,5800,5800,5800,843
20240508,143500,24527110570,5810,5810,5810,5810,61
20240508,143400,24526756160,5820,5820,5820,5820,1265
20240508,143300,24519393860,5820,5820,5820,5820,2604
20240508,143200,24504238580,5820,5830,5830,5820,1159
20240508,143100,24497492990,5830,5820,5830,5820,165
20240508,143000,24496532390,5830,5820,5830,5820,20
20240508,142900,24496415880,5840,5830,5840,5830,353
20240508,142800,24494357870,5830,5830,5840,5830,737
20240508,142700,24490059160,5840,5840,5840,5830,594
20240508,142600,24486595890,5840,5830,5840,5830,379
20240508,142500,24484382690,5830,5830,5830,5830,1369
20240508,142400,24476401420,5820,5820,5820,5820,1015
20240508,142300,24470494120,5830,5830,5830,5830,5
20240508,142200,24470464970,5830,5830,5830,5820,220
20240508,142100,24469184370,5820,5830,5830,5820,641
20240508,142000,24465447540,5830,5830,5830,5820,735
20240508,141900,24461169160,5820,5820,5820,5820,462
20240508,141800,24458480320,5820,5830,5830,5820,104
20240508,141700,24457875020,5830,5810,5830,5810,517
20240508,141600,24454867530,5810,5830,5830,5810,2643
20240508,141500,24439488770,5840,5830,5840,5830,260
20240508,141400,24437972960,5830,5830,5830,5830,421
20240508,141300,24435518530,5840,5840,5840,5840,136
20240508,141200,24434724290,5840,5850,5850,5840,159
20240508,141100,24433795470,5850,5840,5850,5840,566
20240508,141000,24430490020,5840,5840,5840,5840,0
20240508,140900,24430490020,5840,5830,5840,5830,1100
20240508,140800,24424068150,5830,5820,5830,5820,165
20240508,140700,24423107700,5830,5830,5830,5820,1529
20240508,140600,24414194840,5820,5820,5820,5820,0
20240508,140500,24414194840,5820,5820,5820,5820,976
20240508,140400,24408514520,5820,5820,5820,5820,273
20240508,140300,24406925660,5820,5820,5820,5820,4
20240508,140200,24406902380,5810,5810,5820,5810,747
20240508,140100,24402557560,5810,5810,5820,5810,449
20240508,140000,24399946640,5810,5810,5810,5810,10
20240508,135900,24399888540,5810,5820,5820,5810,144
20240508,135800,24399050870,5820,5820,5820,5820,56
20240508,135700,24398724950,5810,5820,5820,5810,1315
20240508,135600,24391073080,5820,5820,5820,5810,1645
20240508,135500,24381515320,5820,5820,5820,5820,28
20240508,135400,24381352360,5820,5820,5820,5810,718
20240508,135300,24377174600,5810,5820,5820,5810,331
20240508,135200,24375248680,5820,5820,5820,5820,336
20240508,135100,24373293160,5810,5810,5820,5810,3705
20240508,135000,24351765110,5810,5820,5820,5810,500
20240508,134900,24348858110,5820,5820,5820,5820,303
20240508,134800,24347094650,5820,5820,5820,5820,32
20240508,134700,24346908410,5830,5810,5830,5810,6266
20240508,134600,24310486420,5820,5820,5820,5810,582
20240508,134500,24307099870,5820,5830,5830,5820,771
20240508,134400,24302612590,5830,5830,5830,5820,1451
20240508,134300,24294163800,5830,5830,5830,5820,596
20240508,134200,24290689330,5830,5820,5830,5820,1203
20240508,134100,24283687400,5820,5810,5820,5810,2577
20240508,134000,24268706370,5800,5800,5810,5800,1912
20240508,133900,24257615890,5810,5810,5810,5800,1317
20240508,133800,24249974120,5810,5810,5810,5800,131
20240508,133700,24249213610,5810,5810,5810,5800,307
20240508,133600,24247432750,5810,5810,5810,5800,50
20240508,133500,24247142480,5810,5810,5810,5810,15
20240508,133400,24247055330,5790,5790,5790,5790,268
20240508,133300,24245503610,5790,5800,5800,5790,532
20240508,133200,24242418330,5800,5800,5810,5790,1637
20240508,133100,24232931000,5800,5800,5800,5800,1
20240508,133000,24232925200,5800,5800,5800,5790,21
20240508,132900,24232803410,5800,5790,5800,5780,635
20240508,132800,24229126710,5790,5770,5790,5770,3887
20240508,132700,24206678700,5770,5780,5790,5770,5657
20240508,132600,24173992220,5780,5780,5780,5780,3220
20240508,132500,24155380620,5790,5790,5800,5780,740
20240508,132400,24151097300,5790,5790,5800,5790,1684
20240508,132300,24141345640,5790,5790,5800,5790,910
20240508,132200,24136076730,5790,5790,5790,5790,1996
20240508,132100,24124519890,5790,5800,5800,5790,946
20240508,132000,24119042430,5790,5800,5800,5790,1108
20240508,131900,24112626030,5800,5800,5810,5800,146
20240508,131800,24111778350,5800,5800,5800,5800,4
20240508,131700,24111755150,5800,5790,5800,5790,426
20240508,131600,24109285810,5800,5790,5800,5790,128
20240508,131500,24108544680,5790,5790,5790,5780,898
20240508,131400,24103348610,5790,5790,5800,5790,3316
20240508,131300,24084141960,5790,5790,5800,5790,1980
20240508,131200,24072676560,5790,5810,5810,5790,5862
20240508,131100,24038688080,5810,5810,5810,5810,827
20240508,131000,24033883210,5820,5820,5820,5810,224
20240508,130900,24032581330,5810,5820,5820,5810,852
20240508,130800,24027624940,5810,5820,5820,5810,752
20240508,130700,24023255610,5820,5810,5820,5800,1601
20240508,130600,24013963430,5800,5810,5820,5800,535
20240508,130500,24010855400,5820,5820,5820,5820,2
20240508,130400,24010843760,5810,5810,5810,5810,4
20240508,130300,24010820520,5800,5800,5810,5800,844
20240508,130200,24005925310,5810,5810,5810,5810,537
20240508,130100,24002805340,5800,5800,5810,5800,1080
20240508,130000,23996536340,5800,5790,5810,5790,958
20240508,125900,23990980740,5800,5800,5800,5790,339
20240508,125800,23989016220,5800,5810,5810,5800,1331
20240508,125700,23981296360,5790,5810,5810,5790,2653
20240508,125600,23965908010,5800,5800,5800,5800,628
20240508,125500,23962265610,5810,5810,5810,5810,500
20240508,125400,23959360610,5800,5810,5810,5800,882
20240508,125300,23954236200,5810,5810,5810,5810,409
20240508,125200,23951859910,5820,5820,5820,5820,260
20240508,125100,23950346710,5830,5820,5830,5820,153
20240508,125000,23949455190,5820,5820,5830,5810,807
20240508,124900,23944758140,5820,5820,5820,5810,488
20240508,124800,23941918120,5820,5820,5820,5810,387
20240508,124700,23939666050,5820,5820,5820,5820,222
20240508,124600,23938374010,5820,5820,5820,5810,2570
20240508,124500,23923421470,5810,5810,5820,5800,550
20240508,124400,23920228810,5820,5820,5820,5820,1
20240508,124300,23920222990,5820,5820,5820,5800,12
20240508,124200,23920153330,5820,5810,5820,5810,2
20240508,124100,23920141700,5820,5810,5820,5810,1252
20240508,124000,23912867090,5800,5800,5800,5800,37
20240508,123900,23912652490,5820,5820,5820,5820,1
20240508,123800,23912646670,5800,5800,5800,5790,1010
20240508,123700,23906793330,5800,5820,5820,5800,196
20240508,123600,23905652930,5820,5810,5820,5800,1811
20240508,123500,23895147970,5810,5820,5820,5810,569
20240508,123400,23891836400,5830,5820,5830,5790,5124
20240508,123300,23862106470,5820,5830,5830,5820,1286
20240508,123200,23854619750,5830,5830,5830,5830,1
20240508,123100,23854613920,5840,5840,5840,5820,328
20240508,123000,23852704400,5820,5830,5840,5820,268
20240508,122900,23851140380,5830,5830,5840,5820,156
20240508,122800,23850229990,5830,5810,5830,5810,7
20240508,122700,23850189240,5840,5840,5840,5840,240
20240508,122600,23848787640,5840,5800,5840,5800,1580
20240508,122500,23839581690,5800,5800,5800,5800,154
20240508,122400,23838688490,5800,5800,5810,5800,705
20240508,122300,23834599290,5800,5810,5810,5800,79
20240508,122200,23834140320,5800,5820,5820,5800,42
20240508,122100,23833896670,5820,5820,5820,5820,1
20240508,122000,23833890850,5800,5800,5800,5800,4
20240508,121900,23833867650,5790,5800,5800,5790,1646
20240508,121800,23824332780,5800,5820,5830,5800,3304
20240508,121700,23805166310,5810,5820,5830,5810,2069
20240508,121600,23793138800,5820,5820,5820,5820,74
20240508,121500,23792708120,5830,5820,5830,5810,380
20240508,121400,23790498040,5820,5810,5820,5810,312
20240508,121300,23788682300,5800,5800,5800,5800,1014
20240508,121200,23782801100,5800,5790,5800,5790,1824
20240508,121100,23772225900,5790,5790,5790,5790,495
20240508,121000,23769359850,5790,5800,5800,5790,3055
20240508,120900,23751668640,5800,5790,5800,5790,467
20240508,120800,23748960770,5800,5800,5800,5790,678
20240508,120700,23745028950,5800,5800,5800,5800,2149
20240508,120600,23732564750,5820,5810,5820,5810,139
20240508,120500,23731756950,5800,5800,5800,5800,670
20240508,120400,23727870950,5800,5810,5820,5800,697
20240508,120300,23723819710,5810,5820,5820,5810,608
20240508,120200,23720286680,5820,5810,5830,5810,259
20240508,120100,23718781720,5830,5830,5830,5820,237
20240508,120000,23717400030,5830,5830,5830,5800,3358
20240508,115900,23697914060,5820,5820,5820,5820,1
20240508,115800,23697908240,5830,5820,5830,5800,524
20240508,115700,23694862670,5810,5820,5820,5800,3260
20240508,115600,23675930960,5830,5830,5830,5810,634
20240508,115500,23672236680,5830,5810,5830,5810,1196
20240508,115400,23665282490,5830,5800,5840,5800,1743
20240508,115300,23655153360,5810,5830,5840,5810,8419
20240508,115200,23606200280,5830,5850,5850,5830,8058
20240508,115100,23559200880,5840,5860,5860,5840,3523
20240508,115000,23538606100,5860,5860,5860,5860,160
20240508,114900,23537668500,5850,5850,5850,5840,466
20240508,114800,23534943900,5850,5850,5860,5850,727
20240508,114700,23530690930,5840,5850,5850,5840,540
20240508,114600,23527534300,5850,5850,5850,5850,7
20240508,114500,23527493350,5850,5850,5860,5850,510
20240508,114400,23524509540,5860,5860,5860,5850,505
20240508,114300,23521550920,5860,5860,5860,5860,6
20240508,114200,23521515760,5860,5860,5860,5850,15
20240508,114100,23521427870,5850,5840,5860,5840,971
20240508,114000,23515749840,5850,5860,5860,5850,33
20240508,113900,23515556740,5860,5850,5860,5840,715
20240508,113800,23511374930,5850,5840,5860,5840,846
20240508,113700,23506424090,5840,5860,5860,5840,816
20240508,113600,23501658450,5840,5860,5860,5840,674
20240508,113500,23497716370,5840,5850,5860,5840,3331
20240508,113400,23478262950,5850,5850,5860,5850,2018
20240508,113300,23466449930,5850,5840,5850,5830,3131
20240508,113200,23448162620,5830,5830,5840,5830,4061
20240508,113100,23424486970,5840,5840,5840,5820,3072
20240508,113000,23406583060,5840,5840,5850,5840,699
20240508,112900,23402500580,5840,5860,5860,5830,793
20240508,112800,23397871970,5840,5840,5860,5840,1656
20240508,112700,23388197380,5840,5850,5860,5840,3783
20240508,112600,23366086390,5860,5850,5860,5850,1235
20240508,112500,23358857660,5850,5850,5860,5850,4320
20240508,112400,23333585610,5860,5860,5860,5850,2809
20240508,112300,23317152260,5850,5860,5860,5850,4553
20240508,112200,23290515170,5860,5860,5860,5850,313
20240508,112100,23288681300,5850,5860,5870,5850,592
20240508,112000,23285212350,5860,5870,5870,5850,291
20240508,111900,23283508190,5870,5860,5870,5850,798
20240508,111800,23278830500,5860,5860,5870,5860,2047
20240508,111700,23266835030,5870,5860,5870,5850,423
20240508,111600,23264356250,5860,5860,5870,5860,2922
20240508,111500,23247231240,5860,5870,5870,5850,2209
20240508,111400,23234288260,5870,5870,5870,5860,845
20240508,111300,23229328610,5870,5870,5870,5870,605
20240508,111200,23225777260,5870,5860,5870,5860,1807
20240508,111100,23215170200,5870,5860,5870,5860,1986
20240508,111000,23203527050,5870,5860,5870,5850,2632
20240508,110900,23188102290,5860,5850,5860,5850,688
20240508,110800,23184077170,5850,5850,5850,5840,3852
20240508,110700,23161543070,5850,5840,5850,5840,608
20240508,110600,23157987770,5850,5850,5850,5830,3477
20240508,110500,23137682800,5850,5830,5850,5830,5153
20240508,110400,23107627730,5840,5840,5840,5830,343
20240508,110300,23105627900,5840,5840,5840,5830,2611
20240508,110200,23090397160,5840,5840,5840,5830,665
20240508,110100,23086518000,5840,5830,5840,5830,850
20240508,110000,23081556960,5840,5840,5850,5830,1612
20240508,105900,23072142900,5850,5840,5850,5840,1037
20240508,105800,23066083790,5840,5840,5840,5830,797
20240508,105700,23061433030,5840,5840,5850,5830,3812
20240508,105600,23039155210,5850,5840,5850,5830,8076
20240508,105500,22991968160,5850,5830,5850,5830,3591
20240508,105400,22970999390,5840,5820,5840,5820,2828
20240508,105300,22954524630,5830,5830,5830,5830,219
20240508,105200,22953247860,5830,5830,5830,5820,2418
20240508,105100,22939166640,5820,5830,5830,5820,1726
20240508,105000,22929118190,5830,5820,5830,5820,578
20240508,104900,22925751280,5830,5820,5830,5810,881
20240508,104800,22920625050,5820,5820,5830,5810,2380
20240508,104700,22906775100,5820,5800,5820,5800,2331
20240508,104600,22893221020,5810,5790,5810,5790,6778
20240508,104500,22853889310,5790,5800,5800,5770,15307
20240508,104400,22765349940,5800,5800,5810,5800,8910
20240508,104300,22713670050,5800,5810,5810,5800,8431
20240508,104200,22664745620,5800,5820,5820,5800,6831
20240508,104100,22625071630,5810,5820,5820,5810,11244
20240508,104000,22559711340,5820,5840,5840,5820,7976
20240508,103900,22513251610,5830,5830,5840,5830,2391
20240508,103800,22499299410,5830,5830,5840,5830,7223
20240508,103700,22457156860,5820,5810,5830,5810,7918
20240508,103600,22411104500,5820,5850,5860,5810,17561
20240508,103500,22308774510,5860,5860,5870,5850,7279
20240508,103400,22266152640,5860,5850,5860,5840,3877
20240508,103300,22243439930,5850,5850,5860,5840,5607
20240508,103200,22210639290,5850,5850,5860,5840,7721
20240508,103100,22165493620,5850,5860,5860,5840,6587
20240508,103000,22126954360,5870,5870,5870,5850,4798
20240508,102900,22098840560,5860,5850,5870,5840,4280
20240508,102800,22073814400,5850,5850,5890,5840,11564
20240508,102700,22006180480,5860,5850,5890,5850,8515
20240508,102600,21956255490,5850,5890,5900,5840,53972
20240508,102500,21640053810,5910,5920,5930,5890,8660
20240508,102400,21588924010,5910,5910,5920,5890,7529
20240508,102300,21544501510,5910,5910,5920,5900,10343
20240508,102200,21483418620,5910,5900,5920,5890,9491
20240508,102100,21427351380,5900,5890,5900,5880,5511
20240508,102000,21394903370,5890,5910,5910,5880,10963
20240508,101900,21330319860,5900,5920,5920,5900,11738
20240508,101800,21260990870,5920,5910,5940,5880,30206
20240508,101700,21082784600,5910,5970,5970,5910,21040
20240508,101600,20957978860,5970,5950,5980,5940,15859
20240508,101500,20863496680,5960,5950,5990,5940,27757
20240508,101400,20698053240,5950,5920,5990,5890,35280
20240508,101300,20488775300,5910,6000,6070,5840,84322
20240508,101200,19986610780,5990,6150,6160,5940,137522
20240508,101100,19153638490,6160,6160,6170,6150,13067
20240508,101000,19073154950,6160,6160,6180,6140,14393
20240508,100900,18984531770,6160,6190,6190,6150,21947
20240508,100800,18849095440,6170,6220,6220,6140,52694
20240508,100700,18523709370,6220,6230,6240,6190,14554
20240508,100600,18433239780,6230,6230,6240,6200,10125
20240508,100500,18370205260,6230,6220,6240,6200,23576
20240508,100400,18223589330,6220,6230,6240,6210,14195
20240508,100300,18135110280,6230,6200,6240,6180,42713
20240508,100200,17869869120,6190,6240,6250,6190,38992
20240508,100100,17627453790,6250,6250,6260,6230,12075
20240508,100000,17552027540,6250,6230,6260,6210,15680
20240508,095900,17454117800,6210,6250,6270,6210,21519
20240508,095800,17319890080,6260,6250,6270,6240,18748
20240508,095700,17202527510,6250,6260,6280,6200,33364
20240508,095600,16994244350,6260,6270,6290,6260,39280
20240508,095500,16747603270,6280,6280,6290,6260,34154
20240508,095400,16533272310,6290,6210,6290,6190,55579
20240508,095300,16185424870,6230,6250,6260,6200,46343
20240508,095200,15897336550,6250,6260,6270,6230,38982
20240508,095100,15653428240,6270,6260,6270,6250,32775
20240508,095000,15448153300,6260,6250,6260,6240,27077
20240508,094900,15278821460,6250,6220,6250,6220,18286
20240508,094800,15164787010,6230,6220,6250,6200,33375
20240508,094700,14956669770,6210,6260,6260,6190,46316
20240508,094600,14668017180,6260,6250,6270,6230,47838
20240508,094500,14368940710,6250,6220,6250,6220,58501
20240508,094400,14003820380,6230,6220,6230,6210,30763
20240508,094300,13812459400,6210,6210,6220,6190,22472
20240508,094200,13672926950,6210,6200,6220,6190,32972
20240508,094100,13468261140,6200,6160,6220,6160,28572
20240508,094000,13291203320,6170,6190,6200,6160,18804
20240508,093900,13174866580,6200,6160,6200,6160,31308
20240508,093800,12980925270,6170,6130,6170,6110,32884
20240508,093700,12778659630,6130,6100,6150,6070,26835
20240508,093600,12614466250,6120,6110,6130,6070,44282
20240508,093500,12344348640,6110,6130,6150,6100,19944
20240508,093400,12222158670,6140,6150,6150,6100,40841
20240508,093300,11972118190,6130,6170,6170,6130,30329
20240508,093200,11785612870,6170,6190,6190,6150,9131
20240508,093100,11729248240,6190,6170,6190,6130,44431
20240508,093000,11455709910,6170,6190,6200,6160,17616
20240508,092900,11346856990,6190,6190,6210,6180,14968
20240508,092800,11254142940,6210,6220,6230,6190,24804
20240508,092700,11100054780,6230,6210,6230,6210,12803
20240508,092600,11020364940,6220,6220,6230,6200,13739
20240508,092500,10934917640,6220,6210,6230,6180,28785
20240508,092400,10756092820,6210,6190,6240,6180,52138
20240508,092300,10431823580,6190,6180,6200,6170,29939
20240508,092200,10246773260,6180,6220,6230,6150,65782
20240508,092100,9839980890,6210,6250,6250,6200,38966
20240508,092000,9597533600,6250,6230,6260,6220,44262
20240508,091900,9321068090,6230,6220,6250,6210,28527
20240508,091800,9143487760,6230,6240,6260,6220,54141
20240508,091700,8805320120,6230,6260,6260,6210,48623
20240508,091600,8502221720,6260,6230,6260,6220,59728
20240508,091500,8129062030,6230,6230,6260,6220,87733
20240508,091400,7581547290,6230,6240,6260,6210,71192
20240508,091300,7137626830,6230,6270,6270,6160,96346
20240508,091200,6538389680,6270,6110,6290,6100,186092
20240508,091100,5380747070,6100,6090,6130,6050,31833
20240508,091000,5186732490,6090,6100,6100,6030,45915
20240508,090900,4908457060,6100,6130,6150,6100,31630
20240508,090800,4715242310,6130,6170,6170,6130,15156
20240508,090700,4622038070,6170,6110,6170,6110,29972
20240508,090600,4437818380,6130,6180,6190,6110,44091
20240508,090500,4166640750,6180,6140,6200,6140,57062
20240508,090400,3813797740,6130,6140,6160,6120,40026
20240508,090300,3568135230,6140,6170,6170,6120,35767
20240508,090200,3348618020,6160,6180,6200,6120,110685
20240508,090100,2667297960,6180,6100,6230,5810,197658
20240508,090000,1461766960,6070,5840,6170,5840,241060