stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,190200,259606819,1005,1005,1005,1005,1336
20240509,190100,259606819,1005,1005,1005,1005,0
20240509,190000,259606819,1005,1005,1005,1005,0
20240509,185900,259606819,1005,1005,1005,1005,0
20240509,185800,259606819,1005,1005,1005,1005,0
20240509,185700,259606819,1005,1005,1005,1005,0
20240509,185600,259606819,1005,1005,1005,1005,0
20240509,185500,259606819,1005,1005,1005,1005,0
20240509,185400,259606819,1005,1005,1005,1005,0
20240509,185300,259606819,1005,1005,1005,1005,0
20240509,185200,259606819,1005,1005,1005,1005,0
20240509,185100,259606819,1005,1005,1005,1005,0
20240509,185000,259606819,1005,1005,1005,1005,0
20240509,184900,259606819,1005,1005,1005,1005,0
20240509,184800,259606819,1005,1005,1005,1005,0
20240509,184700,259606819,1005,1005,1005,1005,0
20240509,184600,259606819,1005,1005,1005,1005,0
20240509,184500,259606819,1005,1005,1005,1005,0
20240509,184400,259606819,1005,1005,1005,1005,0
20240509,184300,259606819,1005,1005,1005,1005,0
20240509,184200,259606819,1005,1005,1005,1005,0
20240509,184100,259606819,1005,1005,1005,1005,0
20240509,184000,259606819,1005,1005,1005,1005,0
20240509,183900,259606819,1005,1005,1005,1005,0
20240509,183800,259606819,1005,1005,1005,1005,0
20240509,183700,259606819,1005,1005,1005,1005,0
20240509,183600,259606819,1005,1005,1005,1005,0
20240509,183500,259606819,1005,1005,1005,1005,0
20240509,183400,259606819,1005,1005,1005,1005,0
20240509,183300,259606819,1005,1005,1005,1005,0
20240509,183200,259606819,1005,1005,1005,1005,1336
20240509,183100,259606819,1005,1005,1005,1005,0
20240509,183000,259606819,1005,1005,1005,1005,0
20240509,182900,259606819,1005,1005,1005,1005,0
20240509,182800,259606819,1005,1005,1005,1005,0
20240509,182700,259606819,1005,1005,1005,1005,0
20240509,182600,259606819,1005,1005,1005,1005,0
20240509,182500,259606819,1005,1005,1005,1005,0
20240509,182400,259606819,1005,1005,1005,1005,0
20240509,182300,259606819,1005,1005,1005,1005,0
20240509,182200,259606819,1005,1005,1005,1005,0
20240509,182100,259606819,1005,1005,1005,1005,0
20240509,182000,259606819,1005,1005,1005,1005,0
20240509,181900,259606819,1005,1005,1005,1005,0
20240509,181800,259606819,1005,1005,1005,1005,0
20240509,181700,259606819,1005,1005,1005,1005,0
20240509,181600,259606819,1005,1005,1005,1005,0
20240509,181500,259606819,1005,1005,1005,1005,0
20240509,181400,259606819,1005,1005,1005,1005,0
20240509,181300,259606819,1005,1005,1005,1005,0
20240509,181200,259606819,1005,1005,1005,1005,0
20240509,181100,259606819,1005,1005,1005,1005,0
20240509,181000,259606819,1005,1005,1005,1005,0
20240509,180900,259606819,1005,1005,1005,1005,0
20240509,180800,259606819,1005,1005,1005,1005,0
20240509,180700,259606819,1005,1005,1005,1005,0
20240509,180600,259606819,1005,1005,1005,1005,0
20240509,180500,259606819,1005,1005,1005,1005,0
20240509,180400,259606819,1005,1005,1005,1005,0
20240509,180300,259606819,1005,1005,1005,1005,0
20240509,180200,259606819,1005,1005,1005,1005,1336
20240509,180100,259606819,1005,1005,1005,1005,0
20240509,180000,259606819,1005,1005,1005,1005,0
20240509,175900,259606819,1005,1005,1005,1005,0
20240509,175800,259606819,1005,1005,1005,1005,0
20240509,175700,259606819,1005,1005,1005,1005,0
20240509,175600,259606819,1005,1005,1005,1005,0
20240509,175500,259606819,1005,1005,1005,1005,0
20240509,175400,259606819,1005,1005,1005,1005,0
20240509,175300,259606819,1005,1005,1005,1005,0
20240509,175200,259606819,1005,1005,1005,1005,0
20240509,175100,259606819,1005,1005,1005,1005,0
20240509,175000,259606819,1005,1005,1005,1005,0
20240509,174900,259606819,1005,1005,1005,1005,0
20240509,174800,259606819,1005,1005,1005,1005,0
20240509,174700,259606819,1005,1005,1005,1005,0
20240509,174600,259606819,1005,1005,1005,1005,0
20240509,174500,259606819,1005,1005,1005,1005,0
20240509,174400,259606819,1005,1005,1005,1005,0
20240509,174300,259606819,1005,1005,1005,1005,0
20240509,174200,259606819,1005,1005,1005,1005,0
20240509,174100,259606819,1005,1005,1005,1005,0
20240509,174000,259606819,1005,1005,1005,1005,0
20240509,173900,259606819,1005,1005,1005,1005,0
20240509,173800,259606819,1005,1005,1005,1005,0
20240509,173700,259606819,1005,1005,1005,1005,0
20240509,173600,259606819,1005,1005,1005,1005,0
20240509,173500,259606819,1005,1005,1005,1005,0
20240509,173400,259606819,1005,1005,1005,1005,0
20240509,173300,259606819,1005,1005,1005,1005,0
20240509,173200,259606819,1005,1005,1005,1005,1336
20240509,173100,259606819,1005,1005,1005,1005,0
20240509,173000,259606819,1005,1005,1005,1005,0
20240509,172900,259606819,1005,1005,1005,1005,0
20240509,172800,259606819,1005,1005,1005,1005,0
20240509,172700,259606819,1005,1005,1005,1005,0
20240509,172600,259606819,1005,1005,1005,1005,0
20240509,172500,259606819,1005,1005,1005,1005,0
20240509,172400,259606819,1005,1005,1005,1005,0
20240509,172300,259606819,1005,1005,1005,1005,0
20240509,172200,259606819,1005,1005,1005,1005,0
20240509,172100,259606819,1005,1005,1005,1005,0
20240509,172000,259606819,1005,1005,1005,1005,0
20240509,171900,259606819,1005,1005,1005,1005,0
20240509,171800,259606819,1005,1005,1005,1005,0
20240509,171700,259606819,1005,1005,1005,1005,0
20240509,171600,259606819,1005,1005,1005,1005,0
20240509,171500,259606819,1005,1005,1005,1005,0
20240509,171400,259606819,1005,1005,1005,1005,0
20240509,171300,259606819,1005,1005,1005,1005,0
20240509,171200,259606819,1005,1005,1005,1005,0
20240509,171100,259606819,1005,1005,1005,1005,0
20240509,171000,259606819,1005,1005,1005,1005,0
20240509,170900,259606819,1005,1005,1005,1005,0
20240509,170800,259606819,1005,1005,1005,1005,0
20240509,170700,259606819,1005,1005,1005,1005,0
20240509,170600,259606819,1005,1005,1005,1005,0
20240509,170500,259606819,1005,1005,1005,1005,0
20240509,170400,259606819,1005,1005,1005,1005,0
20240509,170300,259606819,1005,1005,1005,1005,0
20240509,170200,259606819,1005,1005,1005,1005,1336
20240509,170100,259606819,1005,1005,1005,1005,0
20240509,170000,259606819,1005,1005,1005,1005,0
20240509,165900,259606819,1005,1005,1005,1005,0
20240509,165800,259606819,1005,1005,1005,1005,0
20240509,165700,259606819,1005,1005,1005,1005,0
20240509,165600,259606819,1005,1005,1005,1005,0
20240509,165500,259606819,1005,1005,1005,1005,0
20240509,165400,259606819,1005,1005,1005,1005,0
20240509,165300,259606819,1005,1005,1005,1005,0
20240509,165200,259606819,1005,1005,1005,1005,0
20240509,165100,259606819,1005,1005,1005,1005,0
20240509,165000,259606819,1005,1005,1005,1005,0
20240509,164900,259606819,1005,1005,1005,1005,0
20240509,164800,259606819,1005,1005,1005,1005,0
20240509,164700,259606819,1005,1005,1005,1005,0
20240509,164600,259606819,1005,1005,1005,1005,0
20240509,164500,259606819,1005,1005,1005,1005,0
20240509,164400,259606819,1005,1005,1005,1005,0
20240509,164300,259606819,1005,1005,1005,1005,0
20240509,164200,259606819,1005,1005,1005,1005,0
20240509,164100,259606819,1005,1005,1005,1005,0
20240509,164000,259606819,1005,1005,1005,1005,0
20240509,163900,259606819,1005,1005,1005,1005,0
20240509,163800,259606819,1005,1005,1005,1005,0
20240509,163700,259606819,1005,1005,1005,1005,0
20240509,163600,259606819,1005,1005,1005,1005,0
20240509,163500,259606819,1005,1005,1005,1005,0
20240509,163400,259606819,1005,1005,1005,1005,0
20240509,163300,259606819,1005,1005,1005,1005,0
20240509,163200,259606819,1005,1005,1005,1005,1336
20240509,163100,259606819,1005,1005,1005,1005,0
20240509,163000,259606819,1005,1005,1005,1005,0
20240509,162900,259606819,1005,1005,1005,1005,0
20240509,162800,259606819,1005,1005,1005,1005,0
20240509,162700,259606819,1005,1005,1005,1005,0
20240509,162600,259606819,1005,1005,1005,1005,0
20240509,162500,259606819,1005,1005,1005,1005,0
20240509,162400,259606819,1005,1005,1005,1005,0
20240509,162300,259606819,1005,1005,1005,1005,0
20240509,162200,259606819,1005,1005,1005,1005,0
20240509,162100,259606819,1005,1005,1005,1005,0
20240509,162000,259606819,1005,1005,1005,1005,0
20240509,161900,259606819,1005,1005,1005,1005,0
20240509,161800,259606819,1005,1005,1005,1005,0
20240509,161700,259606819,1005,1005,1005,1005,0
20240509,161600,259606819,1005,1005,1005,1005,0
20240509,161500,259606819,1005,1005,1005,1005,0
20240509,161400,259606819,1005,1005,1005,1005,0
20240509,161300,259606819,1005,1005,1005,1005,0
20240509,161200,259606819,1005,1005,1005,1005,0
20240509,161100,259606819,1005,1005,1005,1005,0
20240509,161000,259606819,1005,1005,1005,1005,0
20240509,160900,259606819,1005,1005,1005,1005,0
20240509,160800,259606819,1005,1005,1005,1005,0
20240509,160700,259606819,1005,1005,1005,1005,0
20240509,160600,259606819,1005,1005,1005,1005,0
20240509,160500,259606819,1005,1005,1005,1005,0
20240509,160400,259606819,1005,1005,1005,1005,0
20240509,160300,259606819,1005,1005,1005,1005,0
20240509,160200,259606819,1005,1005,1005,1005,1336
20240509,160100,259606819,1005,1005,1005,1005,0
20240509,160000,259606819,1005,1005,1005,1005,0
20240509,155900,259606819,1005,1005,1005,1005,0
20240509,155800,259606819,1005,1005,1005,1005,0
20240509,155700,259606819,1005,1005,1005,1005,0
20240509,155600,259606819,1005,1005,1005,1005,0
20240509,155500,259606819,1005,1005,1005,1005,0
20240509,155400,259606819,1005,1005,1005,1005,0
20240509,155300,259606819,1005,1005,1005,1005,0
20240509,155200,259606819,1005,1005,1005,1005,0
20240509,155100,259606819,1005,1005,1005,1005,0
20240509,155000,259606819,1005,1005,1005,1005,0
20240509,154900,259606819,1005,1005,1005,1005,0
20240509,154800,259606819,1005,1005,1005,1005,0
20240509,154700,259606819,1005,1005,1005,1005,0
20240509,154600,259606819,1005,1005,1005,1005,0
20240509,154500,259606819,1005,1005,1005,1005,0
20240509,154400,259606819,1005,1005,1005,1005,0
20240509,154300,259606819,1005,1005,1005,1005,0
20240509,154200,259606819,1005,1005,1005,1005,0
20240509,154100,259606819,1005,1005,1005,1005,0
20240509,154000,259606819,1005,1005,1005,1005,0
20240509,153900,259606819,1005,1005,1005,1005,0
20240509,153800,259606819,1005,1005,1005,1005,0
20240509,153700,259606819,1005,1005,1005,1005,0
20240509,153600,259606819,1005,1005,1005,1005,0
20240509,153500,259606819,1005,1005,1005,1005,0
20240509,153400,259606819,1005,1005,1005,1005,0
20240509,153300,259606819,1005,1005,1005,1005,0
20240509,153200,259606819,1005,1005,1005,1005,1336
20240509,153100,259606819,1005,1005,1005,1005,0
20240509,153000,259606819,1005,1005,1005,1005,1336
20240509,152900,258264139,1005,1005,1005,1005,0
20240509,152800,258264139,1005,1005,1005,1005,0
20240509,152700,258264139,1005,1005,1005,1005,0
20240509,152600,258264139,1005,1005,1005,1005,0
20240509,152500,258264139,1005,1005,1005,1005,0
20240509,152400,258264139,1005,1005,1005,1005,0
20240509,152300,258264139,1005,1005,1005,1005,0
20240509,152200,258264139,1005,1005,1005,1005,0
20240509,152100,258264139,1005,1005,1005,1005,0
20240509,152000,258264139,1005,1005,1005,1005,0
20240509,151900,258264139,1005,1005,1005,1005,223
20240509,151800,258040024,1006,1006,1006,1006,4138
20240509,151700,253877196,1006,1006,1006,1006,0
20240509,151600,253877196,1006,1006,1006,1006,0
20240509,151500,253877196,1006,1006,1006,1006,4
20240509,151400,253873172,1006,1006,1006,1006,0
20240509,151300,253873172,1006,1006,1006,1006,0
20240509,151200,253873172,1006,1006,1006,1006,85
20240509,151100,253787662,1006,1006,1006,1006,1
20240509,151000,253786656,1005,1005,1005,1005,267
20240509,150900,253518321,1006,1006,1006,1006,1
20240509,150800,253517315,1006,1006,1006,1006,0
20240509,150700,253517315,1006,1006,1006,1006,0
20240509,150600,253517315,1006,1006,1006,1006,1
20240509,150500,253516309,1006,1006,1006,1006,4854
20240509,150400,248633185,1006,1006,1006,1006,0
20240509,150300,248633185,1006,1006,1006,1006,0
20240509,150200,248633185,1006,1006,1006,1006,30
20240509,150100,248603005,1006,1006,1006,1006,7
20240509,150000,248595963,1004,1004,1004,1004,0
20240509,145900,248595963,1004,1004,1004,1004,0
20240509,145800,248595963,1004,1005,1005,1004,179
20240509,145700,248416245,1006,1006,1006,1006,10
20240509,145600,248406185,1006,1006,1006,1006,0
20240509,145500,248406185,1006,1006,1006,1006,0
20240509,145400,248406185,1006,1006,1006,1006,0
20240509,145300,248406185,1006,1006,1006,1006,5
20240509,145200,248401155,1006,1006,1006,1006,6
20240509,145100,248395119,1007,1007,1007,1007,1
20240509,145000,248394112,1007,1007,1007,1007,1
20240509,144900,248393105,1007,1007,1007,1007,0
20240509,144800,248393105,1007,1007,1007,1007,1003
20240509,144700,247383084,1007,1007,1007,1007,119
20240509,144600,247263251,1007,1007,1007,1007,65
20240509,144500,247197796,1007,1005,1007,1005,1104
20240509,144400,246088076,1008,1008,1008,1008,0
20240509,144300,246088076,1008,1008,1008,1008,0
20240509,144200,246088076,1008,1008,1008,1008,0
20240509,144100,246088076,1008,1008,1008,1008,0
20240509,144000,246088076,1008,1008,1009,1008,717
20240509,143900,245365339,1008,1008,1008,1008,0
20240509,143800,245365339,1008,1008,1008,1008,454
20240509,143700,244907707,1008,1005,1008,1005,1001
20240509,143600,243901699,1004,1003,1004,1003,2274
20240509,143500,241620477,1001,1001,1001,1001,0
20240509,143400,241620477,1001,1001,1001,1001,0
20240509,143300,241620477,1001,1001,1001,1001,0
20240509,143200,241620477,1001,1001,1001,1001,1042
20240509,143100,240577435,1002,1002,1002,1002,0
20240509,143000,240577435,1002,1002,1002,1002,565
20240509,142900,240011305,1002,1003,1003,1002,918
20240509,142800,239091466,1003,1003,1003,1003,0
20240509,142700,239091466,1003,1003,1003,1003,1
20240509,142600,239090463,1003,1003,1003,1003,1
20240509,142500,239089460,1003,1003,1003,1003,118
20240509,142400,238971106,1003,1003,1003,1003,50
20240509,142300,238920956,1003,1002,1003,1002,3
20240509,142200,238917948,1002,1002,1002,1002,0
20240509,142100,238917948,1002,1003,1003,1002,1366
20240509,142000,237549215,1002,1002,1002,1002,0
20240509,141900,237549215,1002,1002,1002,1002,0
20240509,141800,237549215,1002,1002,1002,1002,272
20240509,141700,237276671,1004,1004,1004,1004,0
20240509,141600,237276671,1004,1004,1004,1004,0
20240509,141500,237276671,1004,1004,1004,1004,0
20240509,141400,237276671,1004,1004,1004,1004,50
20240509,141300,237226471,1004,1004,1004,1004,100
20240509,141200,237126071,1004,1004,1004,1004,1
20240509,141100,237125067,1001,1004,1004,1001,1152
20240509,141000,235971463,1004,1004,1004,1004,0
20240509,140900,235971463,1004,1004,1004,1004,0
20240509,140800,235971463,1004,1004,1004,1004,1
20240509,140700,235970459,1004,1004,1004,1004,2
20240509,140600,235968451,1004,1004,1004,1004,11
20240509,140500,235957407,1004,1004,1004,1004,2
20240509,140400,235955399,1004,1004,1004,1004,82
20240509,140300,235873071,1004,1004,1004,1004,4
20240509,140200,235869055,1004,1004,1004,1004,128
20240509,140100,235740543,1003,1003,1003,1003,7
20240509,140000,235733522,1004,1004,1004,1004,1
20240509,135900,235732518,1004,1004,1004,1004,8
20240509,135800,235724486,1004,1004,1004,1003,4
20240509,135700,235720471,1004,1004,1004,1004,64
20240509,135600,235656215,1005,1005,1005,1005,0
20240509,135500,235656215,1005,1001,1005,1001,2472
20240509,135400,233176402,1005,1005,1005,1005,0
20240509,135300,233176402,1005,1005,1005,1005,23
20240509,135200,233153287,1005,1005,1005,1005,0
20240509,135100,233153287,1005,1002,1005,1000,10925
20240509,135000,222217301,1008,1008,1008,1008,0
20240509,134900,222217301,1008,1009,1009,1000,50809
20240509,134800,171219003,1007,1007,1007,1007,0
20240509,134700,171219003,1007,1007,1007,1007,0
20240509,134600,171219003,1007,1007,1007,1007,23
20240509,134500,171195842,1007,1008,1008,1007,301
20240509,134400,170892534,1010,1010,1010,1010,74
20240509,134300,170817794,1010,1010,1010,1010,26
20240509,134200,170791534,1010,1010,1010,1009,202
20240509,134100,170587582,1011,1011,1011,1011,0
20240509,134000,170587582,1011,1011,1011,1011,119
20240509,133900,170467273,1011,1011,1011,1011,87
20240509,133800,170379316,1011,1010,1011,1010,14
20240509,133700,170365171,1010,1010,1010,1010,1
20240509,133600,170364161,1007,1007,1007,1007,0
20240509,133500,170364161,1007,1007,1007,1007,0
20240509,133400,170364161,1007,1007,1007,1007,1
20240509,133300,170363154,1011,1011,1011,1011,122
20240509,133200,170239812,1011,1008,1011,1008,8181
20240509,133100,161977218,1008,1008,1008,1008,100
20240509,133000,161876418,1008,1007,1008,1007,5364
20240509,132900,156469654,1007,1007,1007,1007,0
20240509,132800,156469654,1007,1007,1007,1007,390
20240509,132700,156076924,1008,1008,1008,1008,775
20240509,132600,155295724,1009,1009,1009,1009,0
20240509,132500,155295724,1009,1009,1009,1009,343
20240509,132400,154949637,1009,1009,1009,1009,0
20240509,132300,154949637,1009,1009,1009,1009,0
20240509,132200,154949637,1009,1009,1009,1009,0
20240509,132100,154949637,1009,1009,1009,1009,20
20240509,132000,154929457,1009,1009,1009,1009,30
20240509,131900,154899187,1009,1009,1009,1009,0
20240509,131800,154899187,1009,1009,1009,1009,0
20240509,131700,154899187,1009,1009,1009,1009,180
20240509,131600,154717567,1009,1009,1009,1009,0
20240509,131500,154717567,1009,1009,1009,1009,1
20240509,131400,154716558,1009,1009,1009,1009,2
20240509,131300,154714540,1009,1009,1009,1009,62
20240509,131200,154651982,1010,1010,1010,1010,0
20240509,131100,154651982,1010,1010,1010,1010,0
20240509,131000,154651982,1010,1010,1010,1010,0
20240509,130900,154651982,1010,1010,1010,1010,49
20240509,130800,154602492,1010,1010,1010,1010,1
20240509,130700,154601482,1010,1010,1010,1010,1
20240509,130600,154600472,1010,1010,1010,1010,1
20240509,130500,154599462,1009,1009,1009,1009,161
20240509,130400,154437013,1009,1009,1009,1009,5
20240509,130300,154431968,1009,1009,1009,1009,10
20240509,130200,154421878,1008,1008,1008,1008,3410
20240509,130100,150984598,1008,1008,1008,1008,1001
20240509,130000,149975590,1008,1008,1008,1008,0
20240509,125900,149975590,1008,1008,1008,1008,0
20240509,125800,149975590,1008,1007,1008,1007,111
20240509,125700,149863753,1007,1007,1007,1007,0
20240509,125600,149863753,1007,1007,1007,1007,0
20240509,125500,149863753,1007,1007,1007,1007,5
20240509,125400,149858718,1007,1007,1007,1007,0
20240509,125300,149858718,1007,1007,1007,1007,0
20240509,125200,149858718,1007,1007,1007,1007,0
20240509,125100,149858718,1007,1007,1007,1007,0
20240509,125000,149858718,1007,1007,1007,1007,484
20240509,124900,149371330,1008,1008,1008,1008,2
20240509,124800,149369314,1008,1008,1008,1008,10
20240509,124700,149359234,1008,1008,1008,1008,0
20240509,124600,149359234,1008,1008,1008,1008,1
20240509,124500,149358226,1008,1008,1008,1008,23
20240509,124400,149335042,1008,1008,1008,1008,500
20240509,124300,148831042,1008,1008,1008,1008,0
20240509,124200,148831042,1008,1008,1008,1008,20
20240509,124100,148810882,1008,1008,1008,1008,33
20240509,124000,148777618,1008,1008,1008,1008,0
20240509,123900,148777618,1008,1008,1008,1008,0
20240509,123800,148777618,1008,1008,1008,1008,15
20240509,123700,148762498,1008,1008,1008,1008,0
20240509,123600,148762498,1008,1008,1008,1008,0
20240509,123500,148762498,1008,1008,1008,1008,0
20240509,123400,148762498,1008,1008,1008,1008,56
20240509,123300,148706050,1008,1008,1008,1008,1
20240509,123200,148705042,1007,1007,1007,1007,50
20240509,123100,148654692,1007,1008,1008,1007,1050
20240509,123000,147597322,1008,1008,1008,1008,0
20240509,122900,147597322,1008,1008,1008,1008,0
20240509,122800,147597322,1008,1007,1008,1007,496
20240509,122700,147097694,1006,1006,1006,1006,100
20240509,122600,146997094,1006,1006,1006,1006,0
20240509,122500,146997094,1006,1006,1006,1006,1000
20240509,122400,145991094,1007,1007,1007,1007,0
20240509,122300,145991094,1007,1007,1007,1007,643
20240509,122200,145343593,1007,1007,1007,1007,0
20240509,122100,145343593,1007,1007,1007,1007,100
20240509,122000,145242893,1008,1008,1008,1008,0
20240509,121900,145242893,1008,1008,1008,1008,0
20240509,121800,145242893,1008,1008,1008,1008,0
20240509,121700,145242893,1008,1008,1008,1008,1
20240509,121600,145241885,1008,1008,1008,1008,0
20240509,121500,145241885,1008,1008,1008,1008,0
20240509,121400,145241885,1008,1008,1008,1008,3
20240509,121300,145238861,1008,1008,1008,1008,0
20240509,121200,145238861,1008,1008,1008,1008,0
20240509,121100,145238861,1008,1008,1008,1008,0
20240509,121000,145238861,1008,1008,1008,1008,1
20240509,120900,145237853,1008,1008,1008,1008,0
20240509,120800,145237853,1008,1008,1008,1008,1000
20240509,120700,144229853,1008,1008,1008,1008,0
20240509,120600,144229853,1008,1008,1008,1008,0
20240509,120500,144229853,1008,1006,1008,1006,1051
20240509,120400,143172445,1009,1009,1009,1009,0
20240509,120300,143172445,1009,1009,1009,1009,1
20240509,120200,143171436,1005,1009,1009,1005,361
20240509,120100,142808453,1006,1006,1006,1006,600
20240509,120000,142204853,1009,1009,1009,1009,1
20240509,115900,142203844,1006,1006,1006,1006,3
20240509,115800,142200826,1009,1006,1009,1006,13
20240509,115700,142187739,1006,1006,1006,1006,2
20240509,115600,142185727,1006,1006,1006,1006,0
20240509,115500,142185727,1006,1007,1007,1006,320
20240509,115400,141863790,1010,1010,1010,1010,0
20240509,115300,141863790,1010,1010,1010,1010,0
20240509,115200,141863790,1010,1010,1010,1010,0
20240509,115100,141863790,1010,1010,1010,1010,0
20240509,115000,141863790,1010,1010,1010,1010,0
20240509,114900,141863790,1010,1010,1010,1010,0
20240509,114800,141863790,1010,1010,1010,1010,0
20240509,114700,141863790,1010,1010,1010,1010,0
20240509,114600,141863790,1010,1010,1010,1010,0
20240509,114500,141863790,1010,1010,1010,1010,7
20240509,114400,141856720,1010,1010,1010,1010,4
20240509,114300,141852680,1010,1010,1010,1010,10
20240509,114200,141842580,1010,1010,1010,1010,0
20240509,114100,141842580,1010,1010,1010,1010,0
20240509,114000,141842580,1010,1010,1010,1010,335
20240509,113900,141504230,1011,1011,1011,1011,5
20240509,113800,141499175,1011,1011,1011,1011,0
20240509,113700,141499175,1011,1011,1011,1011,0
20240509,113600,141499175,1011,1011,1011,1011,0
20240509,113500,141499175,1011,1011,1011,1011,0
20240509,113400,141499175,1011,1011,1011,1011,0
20240509,113300,141499175,1011,1011,1011,1011,2
20240509,113200,141497153,1011,1011,1011,1011,0
20240509,113100,141497153,1011,1011,1011,1011,0
20240509,113000,141497153,1011,1006,1011,1006,453
20240509,112900,141041430,1010,1010,1010,1010,17
20240509,112800,141024260,1011,1011,1011,1011,0
20240509,112700,141024260,1011,1011,1011,1011,5
20240509,112600,141019205,1011,1010,1011,1010,246
20240509,112500,140770699,1011,1010,1011,1005,1733
20240509,112400,139025218,1010,1010,1010,1010,0
20240509,112300,139025218,1010,1010,1010,1010,6
20240509,112200,139019158,1011,1011,1011,1011,0
20240509,112100,139019158,1011,1010,1011,1010,3760
20240509,112000,135219798,1010,1010,1010,1010,0
20240509,111900,135219798,1010,1008,1010,1005,10002
20240509,111800,125164046,1010,1010,1010,1010,12
20240509,111700,125151926,1010,1010,1010,1010,200
20240509,111600,124949926,1010,1010,1010,1010,0
20240509,111500,124949926,1010,1008,1010,1008,15
20240509,111400,124934804,1008,1008,1008,1008,40
20240509,111300,124894484,1009,1009,1009,1009,1
20240509,111200,124893475,1010,1010,1010,1010,60
20240509,111100,124832875,1010,1010,1010,1010,0
20240509,111000,124832875,1010,1010,1010,1010,502
20240509,110900,124325855,1010,1010,1010,1010,0
20240509,110800,124325855,1010,1010,1010,1010,0
20240509,110700,124325855,1010,1008,1010,1007,3023
20240509,110600,121280703,1011,1011,1011,1011,200
20240509,110500,121078503,1011,1011,1011,1011,0
20240509,110400,121078503,1011,1011,1011,1011,1
20240509,110300,121077492,1008,1008,1008,1008,1100
20240509,110200,119968692,1011,1011,1011,1011,0
20240509,110100,119968692,1011,1011,1011,1011,13
20240509,110000,119955549,1008,1008,1008,1008,1
20240509,105900,119954541,1011,1010,1011,1010,502
20240509,105800,119447519,1011,1011,1011,1011,0
20240509,105700,119447519,1011,1011,1011,1011,0
20240509,105600,119447519,1011,1011,1011,1011,0
20240509,105500,119447519,1011,1008,1011,1008,78
20240509,105400,119368892,1008,1008,1008,1008,2323
20240509,105300,117027308,1011,1011,1011,1011,0
20240509,105200,117027308,1011,1011,1011,1011,12
20240509,105100,117015176,1011,1011,1011,1011,0
20240509,105000,117015176,1011,1011,1011,1011,0
20240509,104900,117015176,1011,1011,1011,1011,208
20240509,104800,116804888,1011,1011,1011,1011,210
20240509,104700,116592578,1011,1011,1011,1011,500
20240509,104600,116087078,1011,1011,1011,1011,95
20240509,104500,115991033,1011,1011,1011,1011,1
20240509,104400,115990022,1008,1008,1008,1008,0
20240509,104300,115990022,1008,1008,1008,1008,3777
20240509,104200,112182806,1008,1008,1008,1008,1
20240509,104100,112181798,1008,1012,1012,1008,10001
20240509,104000,102090496,1012,1012,1012,1012,2029
20240509,103900,100037148,1012,1012,1012,1012,0
20240509,103800,100037148,1012,1012,1012,1012,500
20240509,103700,99531148,1012,1012,1012,1012,0
20240509,103600,99531148,1012,1012,1012,1012,626
20240509,103500,98897636,1012,1012,1012,1012,28
20240509,103400,98869300,1012,1012,1012,1012,115
20240509,103300,98752920,1010,1010,1010,1010,4
20240509,103200,98748880,1010,1010,1010,1010,1347
20240509,103100,97388410,1010,1011,1011,1010,128
20240509,103000,97259052,1011,1011,1011,1011,0
20240509,102900,97259052,1011,1012,1012,1011,499
20240509,102800,96754463,1011,1011,1011,1011,342
20240509,102700,96408701,1011,1011,1011,1011,150
20240509,102600,96257051,1011,1011,1011,1011,200
20240509,102500,96054851,1011,1011,1011,1011,114
20240509,102400,95939597,1010,1010,1010,1010,0
20240509,102300,95939597,1010,1010,1010,1010,111
20240509,102200,95827487,1010,1010,1010,1010,0
20240509,102100,95827487,1010,1010,1010,1010,0
20240509,102000,95827487,1010,1010,1010,1010,88
20240509,101900,95738607,1010,1010,1010,1010,0
20240509,101800,95738607,1010,1011,1011,1010,444
20240509,101700,95289743,1012,1012,1012,1012,0
20240509,101600,95289743,1012,1012,1012,1012,10
20240509,101500,95279623,1012,1011,1012,1011,378
20240509,101400,94897246,1012,1012,1012,1012,0
20240509,101300,94897246,1012,1012,1012,1012,201
20240509,101200,94693834,1012,1012,1012,1011,172
20240509,101100,94519870,1012,1012,1012,1012,10
20240509,101000,94509750,1012,1012,1012,1012,10
20240509,100900,94499630,1012,1012,1012,1012,0
20240509,100800,94499630,1012,1012,1012,1012,200
20240509,100700,94297230,1010,1010,1010,1010,0
20240509,100600,94297230,1010,1011,1011,1010,300
20240509,100500,93994130,1012,1012,1012,1012,41
20240509,100400,93952638,1012,1012,1012,1012,430
20240509,100300,93517478,1012,1010,1012,1010,1103
20240509,100200,92403446,1011,1012,1012,1011,1080
20240509,100100,91311565,1012,1012,1012,1012,29
20240509,100000,91282217,1011,1012,1012,1011,1379
20240509,095900,89886796,1013,1014,1014,1013,351
20240509,095800,89531232,1014,1013,1014,1013,21
20240509,095700,89509958,1014,1014,1014,1014,4
20240509,095600,89505902,1014,1015,1015,1014,61
20240509,095500,89444020,1015,1015,1015,1015,59
20240509,095400,89384135,1015,1014,1015,1014,536
20240509,095300,88840518,1014,1014,1015,1014,721
20240509,095200,88109413,1015,1015,1015,1014,858
20240509,095100,87239043,1015,1015,1015,1015,110
20240509,095000,87127393,1014,1016,1016,1014,620
20240509,094900,86498473,1017,1017,1017,1017,2
20240509,094800,86496439,1018,1018,1018,1018,0
20240509,094700,86496439,1018,1018,1018,1018,98
20240509,094600,86396675,1018,1018,1018,1018,40
20240509,094500,86355955,1019,1019,1019,1019,0
20240509,094400,86355955,1019,1019,1019,1014,45
20240509,094300,86310273,1018,1018,1018,1018,436
20240509,094200,85866425,1018,1018,1018,1018,2
20240509,094100,85864389,1019,1019,1019,1019,64
20240509,094000,85799173,1018,1018,1018,1018,540
20240509,093900,85249453,1019,1019,1019,1018,204
20240509,093800,85041635,1019,1018,1019,1018,547
20240509,093700,84484787,1018,1017,1018,1014,8
20240509,093600,84476668,1018,1017,1018,1017,66
20240509,093500,84409491,1017,1017,1017,1017,28
20240509,093400,84381015,1018,1018,1018,1018,0
20240509,093300,84381015,1018,1018,1018,1018,21
20240509,093200,84359637,1012,1012,1012,1012,0
20240509,093100,84359637,1012,1012,1012,1012,1100
20240509,093000,83246437,1018,1018,1018,1018,2
20240509,092900,83244401,1019,1015,1019,1009,9618
20240509,092800,73498087,1020,1020,1020,1020,0
20240509,092700,73498087,1020,1020,1020,1020,2
20240509,092600,73496047,1022,1020,1022,1020,101
20240509,092500,73393025,1022,1022,1022,1015,3841
20240509,092400,69494382,1022,1022,1022,1016,7328
20240509,092300,62018869,1022,1022,1023,1022,670
20240509,092200,61333664,1023,1024,1024,1022,508
20240509,092100,60813975,1024,1023,1024,1022,3063
20240509,092000,57679598,1022,1023,1023,1022,640
20240509,091900,57025399,1022,1022,1022,1022,5339
20240509,091800,51568941,1022,1016,1022,1016,17824
20240509,091700,33432576,1016,1014,1016,1014,6082
20240509,091600,27257405,1014,1015,1015,1013,51
20240509,091500,27205692,1015,1010,1015,1010,9058
20240509,091400,18042124,1010,1008,1010,1008,7190
20240509,091300,10786320,1009,1009,1009,1009,3
20240509,091200,10783293,1009,1009,1009,1009,1
20240509,091100,10782284,1005,1005,1005,1005,999
20240509,091000,9778289,1009,1009,1009,1009,64
20240509,090900,9713713,1009,1001,1009,1001,5
20240509,090800,9708692,1001,1005,1009,1001,532
20240509,090700,9172820,1009,1009,1009,1009,0
20240509,090600,9172820,1009,1009,1009,1009,1
20240509,090500,9171811,1009,1009,1009,1009,0
20240509,090400,9171811,1009,1009,1009,1009,11
20240509,090300,9160712,1010,1010,1010,1010,10
20240509,090200,9150612,1010,1011,1011,1010,12
20240509,090100,9138490,1010,1006,1010,1006,6228
20240509,090000,2853212,1009,1002,1009,1002,2844