stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,210600,3088408550,4140,4140,4140,4140,8298
20240508,210500,3088408550,4140,4140,4140,4140,0
20240508,210400,3088408550,4140,4140,4140,4140,0
20240508,210300,3088408550,4140,4140,4140,4140,0
20240508,210200,3088408550,4140,4140,4140,4140,0
20240508,210100,3088408550,4140,4140,4140,4140,0
20240508,210000,3088408550,4140,4140,4140,4140,0
20240508,205900,3088408550,4140,4140,4140,4140,0
20240508,205800,3088408550,4140,4140,4140,4140,0
20240508,205700,3088408550,4140,4140,4140,4140,0
20240508,205600,3088408550,4140,4140,4140,4140,0
20240508,205500,3088408550,4140,4140,4140,4140,0
20240508,205400,3088408550,4140,4140,4140,4140,0
20240508,205300,3088408550,4140,4140,4140,4140,0
20240508,205200,3088408550,4140,4140,4140,4140,0
20240508,205100,3088408550,4140,4140,4140,4140,0
20240508,205000,3088408550,4140,4140,4140,4140,0
20240508,204900,3088408550,4140,4140,4140,4140,0
20240508,204800,3088408550,4140,4140,4140,4140,0
20240508,204700,3088408550,4140,4140,4140,4140,0
20240508,204600,3088408550,4140,4140,4140,4140,0
20240508,204500,3088408550,4140,4140,4140,4140,0
20240508,204400,3088408550,4140,4140,4140,4140,0
20240508,204300,3088408550,4140,4140,4140,4140,0
20240508,204200,3088408550,4140,4140,4140,4140,0
20240508,204100,3088408550,4140,4140,4140,4140,0
20240508,204000,3088408550,4140,4140,4140,4140,0
20240508,203900,3088408550,4140,4140,4140,4140,0
20240508,203800,3088408550,4140,4140,4140,4140,0
20240508,203700,3088408550,4140,4140,4140,4140,0
20240508,203600,3088408550,4140,4140,4140,4140,8298
20240508,203500,3088408550,4140,4140,4140,4140,0
20240508,203400,3088408550,4140,4140,4140,4140,0
20240508,203300,3088408550,4140,4140,4140,4140,0
20240508,203200,3088408550,4140,4140,4140,4140,0
20240508,203100,3088408550,4140,4140,4140,4140,0
20240508,203000,3088408550,4140,4140,4140,4140,0
20240508,202900,3088408550,4140,4140,4140,4140,0
20240508,202800,3088408550,4140,4140,4140,4140,0
20240508,202700,3088408550,4140,4140,4140,4140,0
20240508,202600,3088408550,4140,4140,4140,4140,0
20240508,202500,3088408550,4140,4140,4140,4140,0
20240508,202400,3088408550,4140,4140,4140,4140,0
20240508,202300,3088408550,4140,4140,4140,4140,0
20240508,202200,3088408550,4140,4140,4140,4140,0
20240508,202100,3088408550,4140,4140,4140,4140,0
20240508,202000,3088408550,4140,4140,4140,4140,0
20240508,201900,3088408550,4140,4140,4140,4140,0
20240508,201800,3088408550,4140,4140,4140,4140,0
20240508,201700,3088408550,4140,4140,4140,4140,0
20240508,201600,3088408550,4140,4140,4140,4140,0
20240508,201500,3088408550,4140,4140,4140,4140,0
20240508,201400,3088408550,4140,4140,4140,4140,0
20240508,201300,3088408550,4140,4140,4140,4140,0
20240508,201200,3088408550,4140,4140,4140,4140,0
20240508,201100,3088408550,4140,4140,4140,4140,0
20240508,201000,3088408550,4140,4140,4140,4140,0
20240508,200900,3088408550,4140,4140,4140,4140,0
20240508,200800,3088408550,4140,4140,4140,4140,0
20240508,200700,3088408550,4140,4140,4140,4140,0
20240508,200600,3088408550,4140,4140,4140,4140,8298
20240508,200500,3088408550,4140,4140,4140,4140,0
20240508,200400,3088408550,4140,4140,4140,4140,0
20240508,200300,3088408550,4140,4140,4140,4140,0
20240508,200200,3088408550,4140,4140,4140,4140,0
20240508,200100,3088408550,4140,4140,4140,4140,0
20240508,200000,3088408550,4140,4140,4140,4140,0
20240508,195900,3088408550,4140,4140,4140,4140,0
20240508,195800,3088408550,4140,4140,4140,4140,0
20240508,195700,3088408550,4140,4140,4140,4140,0
20240508,195600,3088408550,4140,4140,4140,4140,0
20240508,195500,3088408550,4140,4140,4140,4140,0
20240508,195400,3088408550,4140,4140,4140,4140,0
20240508,195300,3088408550,4140,4140,4140,4140,0
20240508,195200,3088408550,4140,4140,4140,4140,0
20240508,195100,3088408550,4140,4140,4140,4140,0
20240508,195000,3088408550,4140,4140,4140,4140,0
20240508,194900,3088408550,4140,4140,4140,4140,0
20240508,194800,3088408550,4140,4140,4140,4140,0
20240508,194700,3088408550,4140,4140,4140,4140,0
20240508,194600,3088408550,4140,4140,4140,4140,0
20240508,194500,3088408550,4140,4140,4140,4140,0
20240508,194400,3088408550,4140,4140,4140,4140,0
20240508,194300,3088408550,4140,4140,4140,4140,0
20240508,194200,3088408550,4140,4140,4140,4140,0
20240508,194100,3088408550,4140,4140,4140,4140,0
20240508,194000,3088408550,4140,4140,4140,4140,0
20240508,193900,3088408550,4140,4140,4140,4140,0
20240508,193800,3088408550,4140,4140,4140,4140,0
20240508,193700,3088408550,4140,4140,4140,4140,0
20240508,193600,3088408550,4140,4140,4140,4140,8298
20240508,193500,3088408550,4140,4140,4140,4140,0
20240508,193400,3088408550,4140,4140,4140,4140,0
20240508,193300,3088408550,4140,4140,4140,4140,0
20240508,193200,3088408550,4140,4140,4140,4140,0
20240508,193100,3088408550,4140,4140,4140,4140,0
20240508,193000,3088408550,4140,4140,4140,4140,0
20240508,192900,3088408550,4140,4140,4140,4140,0
20240508,192800,3088408550,4140,4140,4140,4140,0
20240508,192700,3088408550,4140,4140,4140,4140,0
20240508,192600,3088408550,4140,4140,4140,4140,0
20240508,192500,3088408550,4140,4140,4140,4140,0
20240508,192400,3088408550,4140,4140,4140,4140,0
20240508,192300,3088408550,4140,4140,4140,4140,0
20240508,192200,3088408550,4140,4140,4140,4140,0
20240508,192100,3088408550,4140,4140,4140,4140,0
20240508,192000,3088408550,4140,4140,4140,4140,0
20240508,191900,3088408550,4140,4140,4140,4140,0
20240508,191800,3088408550,4140,4140,4140,4140,0
20240508,191700,3088408550,4140,4140,4140,4140,0
20240508,191600,3088408550,4140,4140,4140,4140,0
20240508,191500,3088408550,4140,4140,4140,4140,0
20240508,191400,3088408550,4140,4140,4140,4140,0
20240508,191300,3088408550,4140,4140,4140,4140,0
20240508,191200,3088408550,4140,4140,4140,4140,0
20240508,191100,3088408550,4140,4140,4140,4140,0
20240508,191000,3088408550,4140,4140,4140,4140,0
20240508,190900,3088408550,4140,4140,4140,4140,0
20240508,190800,3088408550,4140,4140,4140,4140,0
20240508,190700,3088408550,4140,4140,4140,4140,0
20240508,190600,3088408550,4140,4140,4140,4140,8298
20240508,190500,3088408550,4140,4140,4140,4140,0
20240508,190400,3088408550,4140,4140,4140,4140,0
20240508,190300,3088408550,4140,4140,4140,4140,0
20240508,190200,3088408550,4140,4140,4140,4140,0
20240508,190100,3088408550,4140,4140,4140,4140,0
20240508,190000,3088408550,4140,4140,4140,4140,0
20240508,185900,3088408550,4140,4140,4140,4140,0
20240508,185800,3088408550,4140,4140,4140,4140,0
20240508,185700,3088408550,4140,4140,4140,4140,0
20240508,185600,3088408550,4140,4140,4140,4140,0
20240508,185500,3088408550,4140,4140,4140,4140,0
20240508,185400,3088408550,4140,4140,4140,4140,0
20240508,185300,3088408550,4140,4140,4140,4140,0
20240508,185200,3088408550,4140,4140,4140,4140,0
20240508,185100,3088408550,4140,4140,4140,4140,0
20240508,185000,3088408550,4140,4140,4140,4140,0
20240508,184900,3088408550,4140,4140,4140,4140,0
20240508,184800,3088408550,4140,4140,4140,4140,0
20240508,184700,3088408550,4140,4140,4140,4140,0
20240508,184600,3088408550,4140,4140,4140,4140,0
20240508,184500,3088408550,4140,4140,4140,4140,0
20240508,184400,3088408550,4140,4140,4140,4140,0
20240508,184300,3088408550,4140,4140,4140,4140,0
20240508,184200,3088408550,4140,4140,4140,4140,0
20240508,184100,3088408550,4140,4140,4140,4140,0
20240508,184000,3088408550,4140,4140,4140,4140,0
20240508,183900,3088408550,4140,4140,4140,4140,0
20240508,183800,3088408550,4140,4140,4140,4140,0
20240508,183700,3088408550,4140,4140,4140,4140,0
20240508,183600,3088408550,4140,4140,4140,4140,8298
20240508,183500,3088408550,4140,4140,4140,4140,0
20240508,183400,3088408550,4140,4140,4140,4140,0
20240508,183300,3088408550,4140,4140,4140,4140,0
20240508,183200,3088408550,4140,4140,4140,4140,0
20240508,183100,3088408550,4140,4140,4140,4140,0
20240508,183000,3088408550,4140,4140,4140,4140,0
20240508,182900,3088408550,4140,4140,4140,4140,0
20240508,182800,3088408550,4140,4140,4140,4140,0
20240508,182700,3088408550,4140,4140,4140,4140,0
20240508,182600,3088408550,4140,4140,4140,4140,0
20240508,182500,3088408550,4140,4140,4140,4140,0
20240508,182400,3088408550,4140,4140,4140,4140,0
20240508,182300,3088408550,4140,4140,4140,4140,0
20240508,182200,3088408550,4140,4140,4140,4140,0
20240508,182100,3088408550,4140,4140,4140,4140,0
20240508,182000,3088408550,4140,4140,4140,4140,0
20240508,181900,3088408550,4140,4140,4140,4140,0
20240508,181800,3088408550,4140,4140,4140,4140,0
20240508,181700,3088408550,4140,4140,4140,4140,0
20240508,181600,3088408550,4140,4140,4140,4140,0
20240508,181500,3088408550,4140,4140,4140,4140,0
20240508,181400,3088408550,4140,4140,4140,4140,0
20240508,181300,3088408550,4140,4140,4140,4140,0
20240508,181200,3088408550,4140,4140,4140,4140,0
20240508,181100,3088408550,4140,4140,4140,4140,0
20240508,181000,3088408550,4140,4140,4140,4140,0
20240508,180900,3088408550,4140,4140,4140,4140,0
20240508,180800,3088408550,4140,4140,4140,4140,0
20240508,180700,3088408550,4140,4140,4140,4140,0
20240508,180600,3088408550,4140,4140,4140,4140,8298
20240508,180500,3088408550,4140,4140,4140,4140,0
20240508,180400,3088408550,4140,4140,4140,4140,0
20240508,180300,3088408550,4140,4140,4140,4140,0
20240508,180200,3088408550,4140,4140,4140,4140,0
20240508,180100,3088408550,4140,4140,4140,4140,0
20240508,180000,3088408550,4140,4140,4140,4140,0
20240508,175900,3088408550,4140,4140,4140,4140,0
20240508,175800,3088408550,4140,4140,4140,4140,0
20240508,175700,3088408550,4140,4140,4140,4140,0
20240508,175600,3088408550,4140,4140,4140,4140,0
20240508,175500,3088408550,4140,4140,4140,4140,0
20240508,175400,3088408550,4140,4140,4140,4140,0
20240508,175300,3088408550,4140,4140,4140,4140,0
20240508,175200,3088408550,4140,4140,4140,4140,0
20240508,175100,3088408550,4140,4140,4140,4140,0
20240508,175000,3088408550,4140,4140,4140,4140,0
20240508,174900,3088408550,4140,4140,4140,4140,0
20240508,174800,3088408550,4140,4140,4140,4140,0
20240508,174700,3088408550,4140,4140,4140,4140,0
20240508,174600,3088408550,4140,4140,4140,4140,0
20240508,174500,3088408550,4140,4140,4140,4140,0
20240508,174400,3088408550,4140,4140,4140,4140,0
20240508,174300,3088408550,4140,4140,4140,4140,0
20240508,174200,3088408550,4140,4140,4140,4140,0
20240508,174100,3088408550,4140,4140,4140,4140,0
20240508,174000,3088408550,4140,4140,4140,4140,0
20240508,173900,3088408550,4140,4140,4140,4140,0
20240508,173800,3088408550,4140,4140,4140,4140,0
20240508,173700,3088408550,4140,4140,4140,4140,0
20240508,173600,3088408550,4140,4140,4140,4140,8298
20240508,173500,3088408550,4140,4140,4140,4140,0
20240508,173400,3088408550,4140,4140,4140,4140,0
20240508,173300,3088408550,4140,4140,4140,4140,0
20240508,173200,3088408550,4140,4140,4140,4140,0
20240508,173100,3088408550,4140,4140,4140,4140,0
20240508,173000,3088408550,4140,4140,4140,4140,0
20240508,172900,3088408550,4140,4140,4140,4140,0
20240508,172800,3088408550,4140,4140,4140,4140,0
20240508,172700,3088408550,4140,4140,4140,4140,0
20240508,172600,3088408550,4140,4140,4140,4140,0
20240508,172500,3088408550,4140,4140,4140,4140,0
20240508,172400,3088408550,4140,4140,4140,4140,0
20240508,172300,3088408550,4140,4140,4140,4140,0
20240508,172200,3088408550,4140,4140,4140,4140,0
20240508,172100,3088408550,4140,4140,4140,4140,0
20240508,172000,3088408550,4140,4140,4140,4140,0
20240508,171900,3088408550,4140,4140,4140,4140,0
20240508,171800,3088408550,4140,4140,4140,4140,0
20240508,171700,3088408550,4140,4140,4140,4140,0
20240508,171600,3088408550,4140,4140,4140,4140,0
20240508,171500,3088408550,4140,4140,4140,4140,0
20240508,171400,3088408550,4140,4140,4140,4140,0
20240508,171300,3088408550,4140,4140,4140,4140,0
20240508,171200,3088408550,4140,4140,4140,4140,0
20240508,171100,3088408550,4140,4140,4140,4140,0
20240508,171000,3088408550,4140,4140,4140,4140,0
20240508,170900,3088408550,4140,4140,4140,4140,0
20240508,170800,3088408550,4140,4140,4140,4140,0
20240508,170700,3088408550,4140,4140,4140,4140,0
20240508,170600,3088408550,4140,4140,4140,4140,8298
20240508,170500,3088408550,4140,4140,4140,4140,0
20240508,170400,3088408550,4140,4140,4140,4140,0
20240508,170300,3088408550,4140,4140,4140,4140,0
20240508,170200,3088408550,4140,4140,4140,4140,0
20240508,170100,3088408550,4140,4140,4140,4140,0
20240508,170000,3088408550,4140,4140,4140,4140,0
20240508,165900,3088408550,4140,4140,4140,4140,0
20240508,165800,3088408550,4140,4140,4140,4140,0
20240508,165700,3088408550,4140,4140,4140,4140,0
20240508,165600,3088408550,4140,4140,4140,4140,0
20240508,165500,3088408550,4140,4140,4140,4140,0
20240508,165400,3088408550,4140,4140,4140,4140,0
20240508,165300,3088408550,4140,4140,4140,4140,0
20240508,165200,3088408550,4140,4140,4140,4140,0
20240508,165100,3088408550,4140,4140,4140,4140,0
20240508,165000,3088408550,4140,4140,4140,4140,0
20240508,164900,3088408550,4140,4140,4140,4140,0
20240508,164800,3088408550,4140,4140,4140,4140,0
20240508,164700,3088408550,4140,4140,4140,4140,0
20240508,164600,3088408550,4140,4140,4140,4140,0
20240508,164500,3088408550,4140,4140,4140,4140,0
20240508,164400,3088408550,4140,4140,4140,4140,0
20240508,164300,3088408550,4140,4140,4140,4140,0
20240508,164200,3088408550,4140,4140,4140,4140,0
20240508,164100,3088408550,4140,4140,4140,4140,0
20240508,164000,3088408550,4140,4140,4140,4140,0
20240508,163900,3088408550,4140,4140,4140,4140,0
20240508,163800,3088408550,4140,4140,4140,4140,0
20240508,163700,3088408550,4140,4140,4140,4140,0
20240508,163600,3088408550,4140,4140,4140,4140,8298
20240508,163500,3088408550,4140,4140,4140,4140,0
20240508,163400,3088408550,4140,4140,4140,4140,0
20240508,163300,3088408550,4140,4140,4140,4140,0
20240508,163200,3088408550,4140,4140,4140,4140,0
20240508,163100,3088408550,4140,4140,4140,4140,0
20240508,163000,3088408550,4140,4140,4140,4140,0
20240508,162900,3088408550,4140,4140,4140,4140,0
20240508,162800,3088408550,4140,4140,4140,4140,0
20240508,162700,3088408550,4140,4140,4140,4140,0
20240508,162600,3088408550,4140,4140,4140,4140,0
20240508,162500,3088408550,4140,4140,4140,4140,0
20240508,162400,3088408550,4140,4140,4140,4140,0
20240508,162300,3088408550,4140,4140,4140,4140,0
20240508,162200,3088408550,4140,4140,4140,4140,0
20240508,162100,3088408550,4140,4140,4140,4140,0
20240508,162000,3088408550,4140,4140,4140,4140,0
20240508,161900,3088408550,4140,4140,4140,4140,0
20240508,161800,3088408550,4140,4140,4140,4140,0
20240508,161700,3088408550,4140,4140,4140,4140,0
20240508,161600,3088408550,4140,4140,4140,4140,0
20240508,161500,3088408550,4140,4140,4140,4140,0
20240508,161400,3088408550,4140,4140,4140,4140,0
20240508,161300,3088408550,4140,4140,4140,4140,0
20240508,161200,3088408550,4140,4140,4140,4140,0
20240508,161100,3088408550,4140,4140,4140,4140,0
20240508,161000,3088408550,4140,4140,4140,4140,0
20240508,160900,3088408550,4140,4140,4140,4140,0
20240508,160800,3088408550,4140,4140,4140,4140,0
20240508,160700,3088408550,4140,4140,4140,4140,0
20240508,160600,3088408550,4140,4140,4140,4140,8298
20240508,160500,3088408550,4140,4140,4140,4140,0
20240508,160400,3088408550,4140,4140,4140,4140,0
20240508,160300,3088408550,4140,4140,4140,4140,0
20240508,160200,3088408550,4140,4140,4140,4140,0
20240508,160100,3088408550,4140,4140,4140,4140,0
20240508,160000,3088408550,4140,4140,4140,4140,0
20240508,155900,3088408550,4140,4140,4140,4140,0
20240508,155800,3088408550,4140,4140,4140,4140,0
20240508,155700,3088408550,4140,4140,4140,4140,0
20240508,155600,3088408550,4140,4140,4140,4140,0
20240508,155500,3088408550,4140,4140,4140,4140,0
20240508,155400,3088408550,4140,4140,4140,4140,0
20240508,155300,3088408550,4140,4140,4140,4140,0
20240508,155200,3088408550,4140,4140,4140,4140,0
20240508,155100,3088408550,4140,4140,4140,4140,0
20240508,155000,3088408550,4140,4140,4140,4140,0
20240508,154900,3088408550,4140,4140,4140,4140,0
20240508,154800,3088408550,4140,4140,4140,4140,0
20240508,154700,3088408550,4140,4140,4140,4140,0
20240508,154600,3088408550,4140,4140,4140,4140,0
20240508,154500,3088408550,4140,4140,4140,4140,0
20240508,154400,3088408550,4140,4140,4140,4140,0
20240508,154300,3088408550,4140,4140,4140,4140,0
20240508,154200,3088408550,4140,4140,4140,4140,0
20240508,154100,3088408550,4140,4140,4140,4140,0
20240508,154000,3088408550,4140,4140,4140,4140,0
20240508,153900,3088408550,4140,4140,4140,4140,0
20240508,153800,3088408550,4140,4140,4140,4140,0
20240508,153700,3088408550,4140,4140,4140,4140,0
20240508,153600,3088408550,4140,4140,4140,4140,8298
20240508,153500,3088408550,4140,4140,4140,4140,0
20240508,153400,3088408550,4140,4140,4140,4140,0
20240508,153300,3088408550,4140,4140,4140,4140,0
20240508,153200,3088408550,4140,4140,4140,4140,0
20240508,153100,3088408550,4140,4140,4140,4140,0
20240508,153000,3088408550,4140,4140,4140,4140,8298
20240508,152900,3054054830,4135,4135,4135,4135,0
20240508,152800,3054054830,4135,4135,4135,4135,0
20240508,152700,3054054830,4135,4135,4135,4135,0
20240508,152600,3054054830,4135,4135,4135,4135,0
20240508,152500,3054054830,4135,4135,4135,4135,0
20240508,152400,3054054830,4135,4135,4135,4135,0
20240508,152300,3054054830,4135,4135,4135,4135,0
20240508,152200,3054054830,4135,4135,4135,4135,0
20240508,152100,3054054830,4135,4135,4135,4135,0
20240508,152000,3054054830,4135,4135,4135,4135,0
20240508,151900,3054054830,4135,4145,4155,4135,3027
20240508,151800,3041523200,4145,4145,4145,4130,6297
20240508,151700,3015493955,4130,4150,4155,4130,3292
20240508,151600,3001855575,4155,4170,4170,4155,8402
20240508,151500,2966865250,4175,4170,4175,4170,272
20240508,151400,2965731000,4170,4170,4170,4165,1237
20240508,151300,2960572890,4175,4175,4180,4175,1110
20240508,151200,2955936090,4190,4190,4190,4170,2886
20240508,151100,2943885725,4190,4180,4190,4175,912
20240508,151000,2940073695,4180,4190,4190,4180,501
20240508,150900,2937979505,4175,4175,4175,4175,90
20240508,150800,2937603755,4175,4180,4185,4175,1053
20240508,150700,2933202560,4175,4185,4185,4175,1226
20240508,150600,2928076860,4185,4165,4185,4165,33
20240508,150500,2927938815,4165,4165,4165,4160,321
20240508,150400,2926602350,4160,4160,4160,4160,90
20240508,150300,2926227950,4160,4185,4185,4160,531
20240508,150200,2924018375,4165,4180,4190,4165,948
20240508,150100,2920060515,4180,4190,4200,4180,1162
20240508,150000,2915188155,4190,4180,4190,4170,1743
20240508,145900,2907906605,4180,4160,4180,4155,1343
20240508,145800,2902310290,4160,4165,4175,4155,1202
20240508,145700,2897305390,4170,4135,4170,4130,921
20240508,145600,2893478715,4135,4120,4150,4120,10824
20240508,145500,2848768475,4125,4180,4180,4120,20549
20240508,145400,2763415645,4180,4205,4205,4180,10654
20240508,145300,2718739375,4220,4210,4220,4210,503
20240508,145200,2716621735,4225,4230,4230,4210,1410
20240508,145100,2710662770,4210,4225,4240,4205,275
20240508,145000,2709504405,4225,4215,4240,4215,541
20240508,144900,2707211195,4240,4220,4240,4220,59
20240508,144800,2706962155,4230,4230,4230,4230,1002
20240508,144700,2702723695,4230,4230,4230,4230,5205
20240508,144600,2680706545,4230,4220,4230,4220,129
20240508,144500,2680161500,4225,4220,4230,4220,46
20240508,144400,2679966955,4230,4195,4230,4195,6471
20240508,144300,2652788125,4200,4205,4205,4200,6163
20240508,144200,2626890930,4205,4225,4225,4205,9605
20240508,144100,2586368060,4225,4240,4240,4225,729
20240508,144000,2583285005,4230,4235,4235,4230,787
20240508,143900,2579953435,4240,4235,4240,4235,47
20240508,143800,2579754290,4235,4240,4240,4235,374
20240508,143700,2578168700,4240,4240,4240,4240,138
20240508,143600,2577583580,4240,4240,4240,4240,109
20240508,143500,2577121420,4240,4240,4245,4240,95
20240508,143400,2576718520,4240,4240,4245,4240,136
20240508,143300,2576141875,4240,4260,4260,4240,2811
20240508,143200,2564199120,4260,4265,4265,4255,3602
20240508,143100,2548856505,4265,4265,4265,4265,159
20240508,143000,2548178370,4265,4265,4265,4265,924
20240508,142900,2544237510,4280,4280,4280,4280,376
20240508,142800,2542628230,4280,4280,4280,4280,101
20240508,142700,2542195950,4285,4280,4285,4280,200
20240508,142600,2541339775,4275,4275,4275,4275,445
20240508,142500,2539437400,4280,4280,4280,4280,113
20240508,142400,2538953760,4280,4275,4280,4275,150
20240508,142300,2538312270,4280,4280,4280,4280,0
20240508,142200,2538312270,4280,4280,4280,4265,50
20240508,142100,2538098990,4265,4265,4265,4265,751
20240508,142000,2534895975,4265,4270,4270,4265,605
20240508,141900,2532315550,4265,4265,4265,4265,61
20240508,141800,2532055385,4265,4270,4270,4265,43
20240508,141700,2531871900,4265,4270,4270,4265,26
20240508,141600,2531761005,4270,4270,4270,4270,30
20240508,141500,2531632905,4270,4285,4285,4265,548
20240508,141400,2529288795,4285,4285,4285,4285,2
20240508,141300,2529280225,4285,4305,4305,4285,2943
20240508,141200,2516611010,4305,4300,4305,4300,5020
20240508,141100,2495007310,4300,4290,4300,4290,1104
20240508,141000,2490264990,4295,4280,4295,4280,1715
20240508,140900,2482904620,4290,4275,4290,4275,303
20240508,140800,2481606225,4285,4285,4285,4285,0
20240508,140700,2481606225,4285,4270,4285,4270,6
20240508,140600,2481580545,4275,4275,4275,4275,0
20240508,140500,2481580545,4275,4275,4275,4275,3
20240508,140400,2481567720,4275,4275,4275,4275,0
20240508,140300,2481567720,4275,4265,4275,4265,160
20240508,140200,2480883830,4260,4275,4275,4260,1112
20240508,140100,2476142135,4270,4270,4270,4270,502
20240508,140000,2473998595,4270,4270,4270,4270,40
20240508,135900,2473827795,4270,4270,4270,4270,50
20240508,135800,2473614295,4260,4260,4260,4260,0
20240508,135700,2473614295,4260,4280,4280,4260,6352
20240508,135600,2446521145,4270,4275,4280,4270,739
20240508,135500,2443361890,4275,4275,4275,4275,0
20240508,135400,2443361890,4275,4275,4275,4275,12
20240508,135300,2443310590,4275,4275,4275,4275,10
20240508,135200,2443267840,4275,4280,4280,4275,17
20240508,135100,2443195095,4280,4280,4280,4280,21
20240508,135000,2443105215,4280,4275,4280,4275,88
20240508,134900,2442728605,4275,4275,4275,4275,100
20240508,134800,2442301105,4270,4270,4270,4270,200
20240508,134700,2441447105,4270,4270,4270,4260,1822
20240508,134600,2433676465,4270,4270,4270,4270,20
20240508,134500,2433591065,4275,4265,4275,4265,4894
20240508,134400,2412697300,4265,4270,4270,4265,440
20240508,134300,2410818725,4270,4270,4270,4270,715
20240508,134200,2407765675,4270,4265,4270,4265,743
20240508,134100,2404594685,4260,4260,4260,4260,200
20240508,134000,2403742685,4265,4240,4265,4240,6087
20240508,133900,2377863930,4240,4240,4240,4240,27
20240508,133800,2377749450,4220,4225,4225,4220,1190
20240508,133700,2372721780,4235,4235,4235,4235,20
20240508,133600,2372637080,4230,4240,4240,4230,1033
20240508,133500,2368266600,4240,4240,4240,4240,300
20240508,133400,2366994600,4235,4220,4240,4220,338
20240508,133300,2365563735,4230,4240,4240,4230,188
20240508,133200,2364767495,4240,4240,4240,4240,0
20240508,133100,2364767495,4240,4240,4240,4240,0
20240508,133000,2364767495,4240,4230,4240,4220,3325
20240508,132900,2350717990,4230,4230,4230,4230,842
20240508,132800,2347156330,4230,4230,4230,4230,189
20240508,132700,2346356860,4240,4240,4240,4240,0
20240508,132600,2346356860,4240,4240,4240,4240,40
20240508,132500,2346187260,4235,4235,4235,4235,916
20240508,132400,2342308000,4235,4235,4235,4235,3
20240508,132300,2342295295,4235,4235,4235,4235,84
20240508,132200,2341939555,4235,4225,4235,4225,700
20240508,132100,2338981795,4230,4230,4230,4230,984
20240508,132000,2334819475,4240,4240,4240,4240,0
20240508,131900,2334819475,4240,4240,4240,4240,0
20240508,131800,2334819475,4240,4240,4240,4240,0
20240508,131700,2334819475,4240,4240,4240,4240,0
20240508,131600,2334819475,4240,4240,4240,4240,17
20240508,131500,2334747395,4240,4235,4240,4235,859
20240508,131400,2331109025,4235,4235,4235,4235,349
20240508,131300,2329631010,4235,4235,4235,4235,1042
20240508,131200,2325218140,4235,4235,4235,4235,0
20240508,131100,2325218140,4235,4235,4235,4235,4
20240508,131000,2325201200,4220,4235,4235,4220,958
20240508,130900,2321156235,4240,4225,4240,4225,301
20240508,130800,2319884495,4225,4225,4245,4225,116
20240508,130700,2319393175,4245,4245,4245,4220,38
20240508,130600,2319231890,4220,4245,4245,4220,61
20240508,130500,2318973645,4245,4245,4245,4245,0
20240508,130400,2318973645,4245,4245,4245,4245,19
20240508,130300,2318892990,4245,4245,4245,4245,1
20240508,130200,2318888745,4215,4250,4260,4215,3657
20240508,130100,2303360050,4250,4205,4250,4205,1480
20240508,130000,2297095275,4225,4225,4225,4225,51
20240508,125900,2296879800,4195,4195,4195,4195,0
20240508,125800,2296879800,4195,4195,4195,4195,300
20240508,125700,2295621300,4195,4190,4200,4190,255
20240508,125600,2294552375,4190,4220,4220,4190,301
20240508,125500,2293282545,4220,4195,4220,4180,4237
20240508,125400,2275517205,4230,4230,4230,4225,3045
20240508,125300,2262641065,4225,4225,4225,4225,0
20240508,125200,2262641065,4225,4225,4225,4225,763
20240508,125100,2259417390,4200,4220,4220,4200,5135
20240508,125000,2237827380,4220,4220,4220,4220,32
20240508,124900,2237692340,4220,4220,4220,4220,175
20240508,124800,2236953840,4225,4230,4230,4225,1137
20240508,124700,2232149920,4235,4235,4235,4230,364
20240508,124600,2230610115,4235,4235,4235,4235,0
20240508,124500,2230610115,4235,4235,4235,4235,43
20240508,124400,2230428010,4230,4235,4250,4230,2894
20240508,124300,2218145525,4250,4250,4250,4250,10
20240508,124200,2218103025,4240,4240,4240,4240,5
20240508,124100,2218081825,4240,4250,4250,4240,48
20240508,124000,2217878275,4230,4240,4240,4230,2117
20240508,123900,2208912915,4240,4240,4240,4240,27
20240508,123800,2208798435,4240,4240,4240,4240,0
20240508,123700,2208798435,4240,4235,4240,4230,1869
20240508,123600,2200874505,4230,4230,4235,4230,264
20240508,123500,2199757285,4230,4230,4230,4230,11
20240508,123400,2199710755,4235,4240,4240,4235,205
20240508,123300,2198842080,4235,4240,4240,4235,30
20240508,123200,2198714930,4250,4250,4250,4250,166
20240508,123100,2198009430,4220,4220,4220,4220,9
20240508,123000,2197971450,4250,4250,4250,4250,162
20240508,122900,2197282950,4250,4235,4250,4235,3700
20240508,122800,2181569800,4240,4230,4240,4230,1465
20240508,122700,2175362150,4230,4230,4230,4230,51
20240508,122600,2175146420,4230,4230,4230,4230,0
20240508,122500,2175146420,4230,4225,4230,4200,5066
20240508,122400,2153803110,4225,4200,4225,4200,267
20240508,122300,2152676705,4205,4210,4210,4205,1577
20240508,122200,2146042535,4205,4210,4210,4205,80
20240508,122100,2145705760,4225,4225,4225,4225,1245
20240508,122000,2140445635,4225,4225,4225,4225,0
20240508,121900,2140445635,4225,4225,4225,4225,241
20240508,121800,2139427410,4225,4225,4225,4225,735
20240508,121700,2136322035,4225,4205,4225,4200,2165
20240508,121600,2127222450,4225,4200,4225,4200,683
20240508,121500,2124337870,4220,4220,4220,4220,1000
20240508,121400,2120117870,4200,4215,4215,4200,1213
20240508,121300,2115012515,4200,4180,4200,4175,4766
20240508,121200,2095016940,4180,4180,4180,4180,1048
20240508,121100,2090636300,4180,4180,4180,4180,1182
20240508,121000,2085695540,4180,4185,4185,4180,1042
20240508,120900,2081339775,4185,4190,4190,4185,840
20240508,120800,2077822345,4190,4190,4190,4190,204
20240508,120700,2076967585,4190,4195,4230,4170,5069
20240508,120600,2055783585,4200,4215,4245,4200,2609
20240508,120500,2044796180,4215,4245,4245,4215,7
20240508,120400,2044766495,4245,4245,4245,4245,0
20240508,120300,2044766495,4245,4210,4245,4195,10500
20240508,120200,2000660640,4205,4245,4245,4205,124
20240508,120100,2000139180,4205,4210,4210,4205,4375
20240508,120000,1981720455,4210,4215,4225,4210,6581
20240508,115900,1953985120,4220,4225,4225,4220,5660
20240508,115800,1930099500,4225,4235,4235,4225,2107
20240508,115700,1921194495,4235,4235,4235,4230,364
20240508,115600,1919654705,4230,4230,4230,4230,429
20240508,115500,1917840035,4230,4235,4235,4230,266
20240508,115400,1916714025,4235,4235,4235,4235,4
20240508,115300,1916697085,4235,4235,4235,4235,228
20240508,115200,1915731505,4235,4230,4235,4230,185
20240508,115100,1914948440,4230,4225,4230,4225,1391
20240508,115000,1909070965,4230,4235,4235,4230,1585
20240508,114900,1902364920,4235,4250,4255,4235,7183
20240508,114800,1871879715,4250,4255,4255,4250,219
20240508,114700,1870948280,4255,4255,4260,4255,367
20240508,114600,1869386690,4255,4255,4260,4255,23
20240508,114500,1869288820,4255,4255,4255,4255,11
20240508,114400,1869242015,4260,4260,4260,4260,797
20240508,114300,1865846795,4260,4260,4260,4260,121
20240508,114200,1865331335,4260,4260,4260,4260,142
20240508,114100,1864726415,4265,4255,4265,4250,4314
20240508,114000,1846367350,4255,4255,4260,4255,533
20240508,113900,1844096810,4255,4255,4255,4255,99
20240508,113800,1843675565,4275,4275,4275,4275,223
20240508,113700,1842722240,4275,4275,4275,4275,34
20240508,113600,1842576890,4275,4275,4275,4255,442
20240508,113500,1840687585,4275,4255,4275,4245,1770
20240508,113400,1833156185,4255,4265,4265,4250,11208
20240508,113300,1785437570,4265,4290,4290,4265,20874
20240508,113200,1696091465,4290,4290,4290,4290,133
20240508,113100,1695520895,4295,4295,4295,4295,886
20240508,113000,1691715525,4295,4300,4300,4295,1998
20240508,112900,1683129805,4300,4300,4300,4300,967
20240508,112800,1678971705,4300,4305,4305,4300,200
20240508,112700,1678111335,4310,4305,4310,4305,102
20240508,112600,1677672220,4300,4300,4305,4300,6842
20240508,112500,1648251615,4300,4300,4300,4300,1542
20240508,112400,1641621015,4295,4300,4300,4295,7
20240508,112300,1641590925,4295,4300,4300,4295,602
20240508,112200,1639005305,4300,4295,4300,4295,3154
20240508,112100,1625453645,4300,4300,4300,4295,230
20240508,112000,1624465645,4300,4300,4300,4300,21
20240508,111900,1624375345,4295,4295,4300,4295,287
20240508,111800,1623142675,4295,4295,4295,4295,589
20240508,111700,1620612920,4295,4300,4300,4295,1866
20240508,111600,1612594685,4300,4305,4305,4295,6570
20240508,111500,1584343480,4310,4320,4320,4310,2771
20240508,111400,1572394570,4320,4320,4320,4320,40
20240508,111300,1572221770,4320,4320,4320,4320,0
20240508,111200,1572221770,4320,4320,4320,4320,0
20240508,111100,1572221770,4320,4320,4320,4320,0
20240508,111000,1572221770,4320,4320,4320,4320,12
20240508,110900,1572169930,4325,4320,4325,4320,30
20240508,110800,1572040205,4325,4325,4325,4325,3879
20240508,110700,1555263530,4325,4340,4340,4325,205
20240508,110600,1554373905,4340,4340,4340,4340,183
20240508,110500,1553579685,4325,4340,4340,4325,978
20240508,110400,1549335555,4330,4330,4330,4330,2
20240508,110300,1549326895,4335,4325,4335,4320,3502
20240508,110200,1534159630,4320,4325,4325,4320,24
20240508,110100,1534055900,4320,4325,4325,4320,43
20240508,110000,1533870060,4325,4325,4325,4325,259
20240508,105900,1532749885,4325,4325,4325,4325,50
20240508,105800,1532533635,4330,4330,4330,4330,7113
20240508,105700,1501734345,4330,4330,4330,4330,101
20240508,105600,1501297015,4325,4325,4325,4325,120
20240508,105500,1500778015,4320,4310,4320,4310,1705
20240508,105400,1493423315,4310,4305,4310,4305,103
20240508,105300,1492979400,4300,4305,4305,4300,901
20240508,105200,1489100600,4300,4300,4300,4300,0
20240508,105100,1489100600,4300,4305,4305,4300,1255
20240508,105000,1483700985,4305,4305,4305,4305,993
20240508,104900,1479426120,4305,4310,4310,4305,2946
20240508,104800,1466737490,4310,4310,4310,4310,533
20240508,104700,1464440260,4310,4310,4310,4310,160
20240508,104600,1463750660,4310,4315,4315,4310,998
20240508,104500,1459447000,4315,4320,4320,4315,2221
20240508,104400,1449863360,4325,4330,4330,4325,358
20240508,104300,1448314510,4330,4325,4330,4325,2545
20240508,104200,1437294945,4325,4320,4325,4315,905
20240508,104100,1433381130,4320,4320,4320,4320,152
20240508,104000,1432724490,4320,4320,4320,4320,398
20240508,103900,1431005130,4325,4320,4325,4320,104
20240508,103800,1430555345,4320,4320,4320,4320,36
20240508,103700,1430399825,4325,4325,4325,4325,185
20240508,103600,1429599700,4330,4325,4330,4325,1066
20240508,103500,1424988605,4325,4320,4325,4320,121
20240508,103400,1424465310,4320,4320,4320,4320,333
20240508,103300,1423026750,4320,4320,4325,4320,1078
20240508,103200,1418369770,4325,4325,4325,4325,29
20240508,103100,1418244345,4320,4315,4320,4315,1053
20240508,103000,1413698670,4315,4320,4320,4315,59
20240508,102900,1413444080,4315,4315,4315,4315,136
20240508,102800,1412857240,4315,4315,4315,4315,213
20240508,102700,1411938145,4315,4320,4320,4315,451
20240508,102600,1409990530,4315,4315,4315,4315,503
20240508,102500,1407820085,4315,4320,4320,4315,210
20240508,102400,1406912950,4315,4320,4320,4315,321
20240508,102300,1405526270,4320,4325,4325,4320,206
20240508,102200,1404636300,4320,4320,4320,4320,579
20240508,102100,1402135020,4320,4320,4320,4320,1567
20240508,102000,1395365580,4325,4325,4325,4320,1467
20240508,101900,1389023305,4330,4325,4330,4325,562
20240508,101800,1386591095,4330,4325,4330,4320,836
20240508,101700,1382977845,4325,4325,4325,4325,1218
20240508,101600,1377709995,4325,4325,4325,4325,52
20240508,101500,1377485095,4325,4325,4325,4325,461
20240508,101400,1375491270,4330,4315,4330,4310,1706
20240508,101300,1368137445,4325,4335,4335,4315,6900
20240508,101200,1338253465,4325,4325,4330,4310,2773
20240508,101100,1326261160,4325,4320,4325,4310,1764
20240508,101000,1318641225,4310,4310,4310,4310,1348
20240508,100900,1312831345,4310,4320,4320,4310,211
20240508,100800,1311921055,4320,4310,4320,4310,858
20240508,100700,1308214635,4310,4310,4310,4310,291
20240508,100600,1306960425,4310,4310,4325,4305,79
20240508,100500,1306619435,4310,4325,4325,4310,1754
20240508,100400,1299056535,4325,4315,4330,4315,1319
20240508,100300,1293363370,4315,4315,4320,4315,565
20240508,100200,1290925245,4295,4310,4310,4295,3894
20240508,100100,1274183245,4310,4290,4310,4290,1087
20240508,100000,1269498765,4290,4310,4310,4290,3805
20240508,095900,1253175195,4290,4310,4310,4290,38
20240508,095800,1253012155,4285,4315,4315,4285,15633
20240508,095700,1185842970,4305,4305,4315,4305,1515
20240508,095600,1179320885,4305,4305,4305,4305,31
20240508,095500,1179187430,4315,4305,4315,4300,1849
20240508,095400,1171233350,4315,4310,4330,4300,3731
20240508,095300,1155160925,4315,4335,4335,4315,2982
20240508,095200,1142254135,4320,4350,4350,4310,7238
20240508,095100,1110942810,4345,4320,4355,4320,2086
20240508,095000,1101875285,4320,4345,4360,4320,15786
20240508,094900,1033200375,4345,4330,4350,4330,2179
20240508,094800,1023739650,4330,4330,4335,4320,2150
20240508,094700,1014430155,4320,4325,4345,4315,10763
20240508,094600,967771230,4325,4315,4325,4305,855
20240508,094500,964083925,4315,4310,4315,4310,470
20240508,094400,962055890,4305,4305,4310,4300,407
20240508,094300,960304605,4310,4310,4310,4300,1244
20240508,094200,954955280,4305,4300,4305,4300,1302
20240508,094100,949356475,4300,4305,4305,4300,210
20240508,094000,948452975,4305,4305,4315,4295,2790
20240508,093900,936446020,4305,4315,4320,4305,6774
20240508,093800,907215095,4315,4320,4320,4315,1208
20240508,093700,901996540,4320,4320,4320,4320,84
20240508,093600,901633660,4320,4305,4320,4305,2584
20240508,093500,890494615,4305,4295,4305,4290,1095
20240508,093400,885791115,4295,4295,4295,4295,1003
20240508,093300,881483230,4300,4310,4315,4300,3714
20240508,093200,865503405,4310,4305,4310,4305,1646
20240508,093100,858414010,4310,4290,4310,4290,704
20240508,093000,855387305,4290,4305,4305,4290,3355
20240508,092900,840967880,4305,4300,4305,4300,1635
20240508,092800,833934940,4305,4300,4305,4300,1322
20240508,092700,828250090,4300,4315,4330,4300,8278
20240508,092600,792516270,4315,4320,4330,4315,4561
20240508,092500,772783965,4320,4325,4325,4315,2475
20240508,092400,762098465,4320,4325,4325,4315,2469
20240508,092300,751421695,4325,4295,4325,4295,5035
20240508,092200,729688420,4295,4305,4305,4295,2762
20240508,092100,717821695,4300,4300,4305,4300,1839
20240508,092000,709906345,4305,4285,4310,4285,3352
20240508,091900,695533330,4290,4295,4295,4290,5220
20240508,091800,673124325,4295,4300,4315,4295,3316
20240508,091700,658866220,4305,4290,4305,4290,2759
20240508,091600,647011995,4290,4290,4310,4280,7038
20240508,091500,616829730,4290,4320,4330,4290,14762
20240508,091400,553162755,4320,4305,4320,4305,1020
20240508,091300,548757475,4305,4295,4320,4290,4376
20240508,091200,529928060,4295,4290,4300,4290,2982
20240508,091100,517131785,4295,4315,4315,4295,5419
20240508,091000,493818770,4315,4315,4325,4310,3739
20240508,090900,477680750,4315,4290,4320,4290,5345
20240508,090800,454624970,4285,4280,4285,4255,4877
20240508,090700,433836880,4270,4285,4305,4260,7759
20240508,090600,400499090,4285,4275,4295,4250,7307
20240508,090500,369327035,4280,4275,4280,4250,2086
20240508,090400,360430845,4250,4260,4270,4250,5963
20240508,090300,335044195,4260,4285,4290,4260,17499
20240508,090200,260371215,4290,4310,4325,4280,6783
20240508,090100,231171195,4325,4260,4325,4260,10489
20240508,090000,186102080,4260,4280,4280,4220,43727