stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,203400,1877324080,4995,4995,4995,4995,5286
20240509,203300,1877324080,4995,4995,4995,4995,0
20240509,203200,1877324080,4995,4995,4995,4995,0
20240509,203100,1877324080,4995,4995,4995,4995,0
20240509,203000,1877324080,4995,4995,4995,4995,0
20240509,202900,1877324080,4995,4995,4995,4995,0
20240509,202800,1877324080,4995,4995,4995,4995,0
20240509,202700,1877324080,4995,4995,4995,4995,0
20240509,202600,1877324080,4995,4995,4995,4995,0
20240509,202500,1877324080,4995,4995,4995,4995,0
20240509,202400,1877324080,4995,4995,4995,4995,0
20240509,202300,1877324080,4995,4995,4995,4995,0
20240509,202200,1877324080,4995,4995,4995,4995,0
20240509,202100,1877324080,4995,4995,4995,4995,0
20240509,202000,1877324080,4995,4995,4995,4995,0
20240509,201900,1877324080,4995,4995,4995,4995,0
20240509,201800,1877324080,4995,4995,4995,4995,0
20240509,201700,1877324080,4995,4995,4995,4995,0
20240509,201600,1877324080,4995,4995,4995,4995,0
20240509,201500,1877324080,4995,4995,4995,4995,0
20240509,201400,1877324080,4995,4995,4995,4995,0
20240509,201300,1877324080,4995,4995,4995,4995,0
20240509,201200,1877324080,4995,4995,4995,4995,0
20240509,201100,1877324080,4995,4995,4995,4995,0
20240509,201000,1877324080,4995,4995,4995,4995,0
20240509,200900,1877324080,4995,4995,4995,4995,0
20240509,200800,1877324080,4995,4995,4995,4995,0
20240509,200700,1877324080,4995,4995,4995,4995,0
20240509,200600,1877324080,4995,4995,4995,4995,0
20240509,200500,1877324080,4995,4995,4995,4995,0
20240509,200400,1877324080,4995,4995,4995,4995,5286
20240509,200300,1877324080,4995,4995,4995,4995,0
20240509,200200,1877324080,4995,4995,4995,4995,0
20240509,200100,1877324080,4995,4995,4995,4995,0
20240509,200000,1877324080,4995,4995,4995,4995,0
20240509,195900,1877324080,4995,4995,4995,4995,0
20240509,195800,1877324080,4995,4995,4995,4995,0
20240509,195700,1877324080,4995,4995,4995,4995,0
20240509,195600,1877324080,4995,4995,4995,4995,0
20240509,195500,1877324080,4995,4995,4995,4995,0
20240509,195400,1877324080,4995,4995,4995,4995,0
20240509,195300,1877324080,4995,4995,4995,4995,0
20240509,195200,1877324080,4995,4995,4995,4995,0
20240509,195100,1877324080,4995,4995,4995,4995,0
20240509,195000,1877324080,4995,4995,4995,4995,0
20240509,194900,1877324080,4995,4995,4995,4995,0
20240509,194800,1877324080,4995,4995,4995,4995,0
20240509,194700,1877324080,4995,4995,4995,4995,0
20240509,194600,1877324080,4995,4995,4995,4995,0
20240509,194500,1877324080,4995,4995,4995,4995,0
20240509,194400,1877324080,4995,4995,4995,4995,0
20240509,194300,1877324080,4995,4995,4995,4995,0
20240509,194200,1877324080,4995,4995,4995,4995,0
20240509,194100,1877324080,4995,4995,4995,4995,0
20240509,194000,1877324080,4995,4995,4995,4995,0
20240509,193900,1877324080,4995,4995,4995,4995,0
20240509,193800,1877324080,4995,4995,4995,4995,0
20240509,193700,1877324080,4995,4995,4995,4995,0
20240509,193600,1877324080,4995,4995,4995,4995,0
20240509,193500,1877324080,4995,4995,4995,4995,0
20240509,193400,1877324080,4995,4995,4995,4995,5286
20240509,193300,1877324080,4995,4995,4995,4995,0
20240509,193200,1877324080,4995,4995,4995,4995,0
20240509,193100,1877324080,4995,4995,4995,4995,0
20240509,193000,1877324080,4995,4995,4995,4995,0
20240509,192900,1877324080,4995,4995,4995,4995,0
20240509,192800,1877324080,4995,4995,4995,4995,0
20240509,192700,1877324080,4995,4995,4995,4995,0
20240509,192600,1877324080,4995,4995,4995,4995,0
20240509,192500,1877324080,4995,4995,4995,4995,0
20240509,192400,1877324080,4995,4995,4995,4995,0
20240509,192300,1877324080,4995,4995,4995,4995,0
20240509,192200,1877324080,4995,4995,4995,4995,0
20240509,192100,1877324080,4995,4995,4995,4995,0
20240509,192000,1877324080,4995,4995,4995,4995,0
20240509,191900,1877324080,4995,4995,4995,4995,0
20240509,191800,1877324080,4995,4995,4995,4995,0
20240509,191700,1877324080,4995,4995,4995,4995,0
20240509,191600,1877324080,4995,4995,4995,4995,0
20240509,191500,1877324080,4995,4995,4995,4995,0
20240509,191400,1877324080,4995,4995,4995,4995,0
20240509,191300,1877324080,4995,4995,4995,4995,0
20240509,191200,1877324080,4995,4995,4995,4995,0
20240509,191100,1877324080,4995,4995,4995,4995,0
20240509,191000,1877324080,4995,4995,4995,4995,0
20240509,190900,1877324080,4995,4995,4995,4995,0
20240509,190800,1877324080,4995,4995,4995,4995,0
20240509,190700,1877324080,4995,4995,4995,4995,0
20240509,190600,1877324080,4995,4995,4995,4995,0
20240509,190500,1877324080,4995,4995,4995,4995,0
20240509,190400,1877324080,4995,4995,4995,4995,5286
20240509,190300,1877324080,4995,4995,4995,4995,0
20240509,190200,1877324080,4995,4995,4995,4995,0
20240509,190100,1877324080,4995,4995,4995,4995,0
20240509,190000,1877324080,4995,4995,4995,4995,0
20240509,185900,1877324080,4995,4995,4995,4995,0
20240509,185800,1877324080,4995,4995,4995,4995,0
20240509,185700,1877324080,4995,4995,4995,4995,0
20240509,185600,1877324080,4995,4995,4995,4995,0
20240509,185500,1877324080,4995,4995,4995,4995,0
20240509,185400,1877324080,4995,4995,4995,4995,0
20240509,185300,1877324080,4995,4995,4995,4995,0
20240509,185200,1877324080,4995,4995,4995,4995,0
20240509,185100,1877324080,4995,4995,4995,4995,0
20240509,185000,1877324080,4995,4995,4995,4995,0
20240509,184900,1877324080,4995,4995,4995,4995,0
20240509,184800,1877324080,4995,4995,4995,4995,0
20240509,184700,1877324080,4995,4995,4995,4995,0
20240509,184600,1877324080,4995,4995,4995,4995,0
20240509,184500,1877324080,4995,4995,4995,4995,0
20240509,184400,1877324080,4995,4995,4995,4995,0
20240509,184300,1877324080,4995,4995,4995,4995,0
20240509,184200,1877324080,4995,4995,4995,4995,0
20240509,184100,1877324080,4995,4995,4995,4995,0
20240509,184000,1877324080,4995,4995,4995,4995,0
20240509,183900,1877324080,4995,4995,4995,4995,0
20240509,183800,1877324080,4995,4995,4995,4995,0
20240509,183700,1877324080,4995,4995,4995,4995,0
20240509,183600,1877324080,4995,4995,4995,4995,0
20240509,183500,1877324080,4995,4995,4995,4995,0
20240509,183400,1877324080,4995,4995,4995,4995,5286
20240509,183300,1877324080,4995,4995,4995,4995,0
20240509,183200,1877324080,4995,4995,4995,4995,0
20240509,183100,1877324080,4995,4995,4995,4995,0
20240509,183000,1877324080,4995,4995,4995,4995,0
20240509,182900,1877324080,4995,4995,4995,4995,0
20240509,182800,1877324080,4995,4995,4995,4995,0
20240509,182700,1877324080,4995,4995,4995,4995,0
20240509,182600,1877324080,4995,4995,4995,4995,0
20240509,182500,1877324080,4995,4995,4995,4995,0
20240509,182400,1877324080,4995,4995,4995,4995,0
20240509,182300,1877324080,4995,4995,4995,4995,0
20240509,182200,1877324080,4995,4995,4995,4995,0
20240509,182100,1877324080,4995,4995,4995,4995,0
20240509,182000,1877324080,4995,4995,4995,4995,0
20240509,181900,1877324080,4995,4995,4995,4995,0
20240509,181800,1877324080,4995,4995,4995,4995,0
20240509,181700,1877324080,4995,4995,4995,4995,0
20240509,181600,1877324080,4995,4995,4995,4995,0
20240509,181500,1877324080,4995,4995,4995,4995,0
20240509,181400,1877324080,4995,4995,4995,4995,0
20240509,181300,1877324080,4995,4995,4995,4995,0
20240509,181200,1877324080,4995,4995,4995,4995,0
20240509,181100,1877324080,4995,4995,4995,4995,0
20240509,181000,1877324080,4995,4995,4995,4995,0
20240509,180900,1877324080,4995,4995,4995,4995,0
20240509,180800,1877324080,4995,4995,4995,4995,0
20240509,180700,1877324080,4995,4995,4995,4995,0
20240509,180600,1877324080,4995,4995,4995,4995,0
20240509,180500,1877324080,4995,4995,4995,4995,0
20240509,180400,1877324080,4995,4995,4995,4995,5286
20240509,180300,1877324080,4995,4995,4995,4995,0
20240509,180200,1877324080,4995,4995,4995,4995,0
20240509,180100,1877324080,4995,4995,4995,4995,0
20240509,180000,1877324080,4995,4995,4995,4995,0
20240509,175900,1877324080,4995,4995,4995,4995,0
20240509,175800,1877324080,4995,4995,4995,4995,0
20240509,175700,1877324080,4995,4995,4995,4995,0
20240509,175600,1877324080,4995,4995,4995,4995,0
20240509,175500,1877324080,4995,4995,4995,4995,0
20240509,175400,1877324080,4995,4995,4995,4995,0
20240509,175300,1877324080,4995,4995,4995,4995,0
20240509,175200,1877324080,4995,4995,4995,4995,0
20240509,175100,1877324080,4995,4995,4995,4995,0
20240509,175000,1877324080,4995,4995,4995,4995,0
20240509,174900,1877324080,4995,4995,4995,4995,0
20240509,174800,1877324080,4995,4995,4995,4995,0
20240509,174700,1877324080,4995,4995,4995,4995,0
20240509,174600,1877324080,4995,4995,4995,4995,0
20240509,174500,1877324080,4995,4995,4995,4995,0
20240509,174400,1877324080,4995,4995,4995,4995,0
20240509,174300,1877324080,4995,4995,4995,4995,0
20240509,174200,1877324080,4995,4995,4995,4995,0
20240509,174100,1877324080,4995,4995,4995,4995,0
20240509,174000,1877324080,4995,4995,4995,4995,0
20240509,173900,1877324080,4995,4995,4995,4995,0
20240509,173800,1877324080,4995,4995,4995,4995,0
20240509,173700,1877324080,4995,4995,4995,4995,0
20240509,173600,1877324080,4995,4995,4995,4995,0
20240509,173500,1877324080,4995,4995,4995,4995,0
20240509,173400,1877324080,4995,4995,4995,4995,5286
20240509,173300,1877324080,4995,4995,4995,4995,0
20240509,173200,1877324080,4995,4995,4995,4995,0
20240509,173100,1877324080,4995,4995,4995,4995,0
20240509,173000,1877324080,4995,4995,4995,4995,0
20240509,172900,1877324080,4995,4995,4995,4995,0
20240509,172800,1877324080,4995,4995,4995,4995,0
20240509,172700,1877324080,4995,4995,4995,4995,0
20240509,172600,1877324080,4995,4995,4995,4995,0
20240509,172500,1877324080,4995,4995,4995,4995,0
20240509,172400,1877324080,4995,4995,4995,4995,0
20240509,172300,1877324080,4995,4995,4995,4995,0
20240509,172200,1877324080,4995,4995,4995,4995,0
20240509,172100,1877324080,4995,4995,4995,4995,0
20240509,172000,1877324080,4995,4995,4995,4995,0
20240509,171900,1877324080,4995,4995,4995,4995,0
20240509,171800,1877324080,4995,4995,4995,4995,0
20240509,171700,1877324080,4995,4995,4995,4995,0
20240509,171600,1877324080,4995,4995,4995,4995,0
20240509,171500,1877324080,4995,4995,4995,4995,0
20240509,171400,1877324080,4995,4995,4995,4995,0
20240509,171300,1877324080,4995,4995,4995,4995,0
20240509,171200,1877324080,4995,4995,4995,4995,0
20240509,171100,1877324080,4995,4995,4995,4995,0
20240509,171000,1877324080,4995,4995,4995,4995,0
20240509,170900,1877324080,4995,4995,4995,4995,0
20240509,170800,1877324080,4995,4995,4995,4995,0
20240509,170700,1877324080,4995,4995,4995,4995,0
20240509,170600,1877324080,4995,4995,4995,4995,0
20240509,170500,1877324080,4995,4995,4995,4995,0
20240509,170400,1877324080,4995,4995,4995,4995,5286
20240509,170300,1877324080,4995,4995,4995,4995,0
20240509,170200,1877324080,4995,4995,4995,4995,0
20240509,170100,1877324080,4995,4995,4995,4995,0
20240509,170000,1877324080,4995,4995,4995,4995,0
20240509,165900,1877324080,4995,4995,4995,4995,0
20240509,165800,1877324080,4995,4995,4995,4995,0
20240509,165700,1877324080,4995,4995,4995,4995,0
20240509,165600,1877324080,4995,4995,4995,4995,0
20240509,165500,1877324080,4995,4995,4995,4995,0
20240509,165400,1877324080,4995,4995,4995,4995,0
20240509,165300,1877324080,4995,4995,4995,4995,0
20240509,165200,1877324080,4995,4995,4995,4995,0
20240509,165100,1877324080,4995,4995,4995,4995,0
20240509,165000,1877324080,4995,4995,4995,4995,0
20240509,164900,1877324080,4995,4995,4995,4995,0
20240509,164800,1877324080,4995,4995,4995,4995,0
20240509,164700,1877324080,4995,4995,4995,4995,0
20240509,164600,1877324080,4995,4995,4995,4995,0
20240509,164500,1877324080,4995,4995,4995,4995,0
20240509,164400,1877324080,4995,4995,4995,4995,0
20240509,164300,1877324080,4995,4995,4995,4995,0
20240509,164200,1877324080,4995,4995,4995,4995,0
20240509,164100,1877324080,4995,4995,4995,4995,0
20240509,164000,1877324080,4995,4995,4995,4995,0
20240509,163900,1877324080,4995,4995,4995,4995,0
20240509,163800,1877324080,4995,4995,4995,4995,0
20240509,163700,1877324080,4995,4995,4995,4995,0
20240509,163600,1877324080,4995,4995,4995,4995,0
20240509,163500,1877324080,4995,4995,4995,4995,0
20240509,163400,1877324080,4995,4995,4995,4995,5286
20240509,163300,1877324080,4995,4995,4995,4995,0
20240509,163200,1877324080,4995,4995,4995,4995,0
20240509,163100,1877324080,4995,4995,4995,4995,0
20240509,163000,1877324080,4995,4995,4995,4995,0
20240509,162900,1877324080,4995,4995,4995,4995,0
20240509,162800,1877324080,4995,4995,4995,4995,0
20240509,162700,1877324080,4995,4995,4995,4995,0
20240509,162600,1877324080,4995,4995,4995,4995,0
20240509,162500,1877324080,4995,4995,4995,4995,0
20240509,162400,1877324080,4995,4995,4995,4995,0
20240509,162300,1877324080,4995,4995,4995,4995,0
20240509,162200,1877324080,4995,4995,4995,4995,0
20240509,162100,1877324080,4995,4995,4995,4995,0
20240509,162000,1877324080,4995,4995,4995,4995,0
20240509,161900,1877324080,4995,4995,4995,4995,0
20240509,161800,1877324080,4995,4995,4995,4995,0
20240509,161700,1877324080,4995,4995,4995,4995,0
20240509,161600,1877324080,4995,4995,4995,4995,0
20240509,161500,1877324080,4995,4995,4995,4995,0
20240509,161400,1877324080,4995,4995,4995,4995,0
20240509,161300,1877324080,4995,4995,4995,4995,0
20240509,161200,1877324080,4995,4995,4995,4995,0
20240509,161100,1877324080,4995,4995,4995,4995,0
20240509,161000,1877324080,4995,4995,4995,4995,0
20240509,160900,1877324080,4995,4995,4995,4995,0
20240509,160800,1877324080,4995,4995,4995,4995,0
20240509,160700,1877324080,4995,4995,4995,4995,0
20240509,160600,1877324080,4995,4995,4995,4995,0
20240509,160500,1877324080,4995,4995,4995,4995,0
20240509,160400,1877324080,4995,4995,4995,4995,5286
20240509,160300,1877324080,4995,4995,4995,4995,0
20240509,160200,1877324080,4995,4995,4995,4995,0
20240509,160100,1877324080,4995,4995,4995,4995,0
20240509,160000,1877324080,4995,4995,4995,4995,0
20240509,155900,1877324080,4995,4995,4995,4995,0
20240509,155800,1877324080,4995,4995,4995,4995,0
20240509,155700,1877324080,4995,4995,4995,4995,0
20240509,155600,1877324080,4995,4995,4995,4995,0
20240509,155500,1877324080,4995,4995,4995,4995,0
20240509,155400,1877324080,4995,4995,4995,4995,0
20240509,155300,1877324080,4995,4995,4995,4995,0
20240509,155200,1877324080,4995,4995,4995,4995,0
20240509,155100,1877324080,4995,4995,4995,4995,0
20240509,155000,1877324080,4995,4995,4995,4995,0
20240509,154900,1877324080,4995,4995,4995,4995,0
20240509,154800,1877324080,4995,4995,4995,4995,0
20240509,154700,1877324080,4995,4995,4995,4995,0
20240509,154600,1877324080,4995,4995,4995,4995,0
20240509,154500,1877324080,4995,4995,4995,4995,0
20240509,154400,1877324080,4995,4995,4995,4995,0
20240509,154300,1877324080,4995,4995,4995,4995,0
20240509,154200,1877324080,4995,4995,4995,4995,0
20240509,154100,1877324080,4995,4995,4995,4995,0
20240509,154000,1877324080,4995,4995,4995,4995,0
20240509,153900,1877324080,4995,4995,4995,4995,0
20240509,153800,1877324080,4995,4995,4995,4995,0
20240509,153700,1877324080,4995,4995,4995,4995,0
20240509,153600,1877324080,4995,4995,4995,4995,0
20240509,153500,1877324080,4995,4995,4995,4995,0
20240509,153400,1877324080,4995,4995,4995,4995,5286
20240509,153300,1877324080,4995,4995,4995,4995,0
20240509,153200,1877324080,4995,4995,4995,4995,0
20240509,153100,1877324080,4995,4995,4995,4995,0
20240509,153000,1877324080,4995,4995,4995,4995,5286
20240509,152900,1850920510,5010,5010,5010,5010,0
20240509,152800,1850920510,5010,5010,5010,5010,0
20240509,152700,1850920510,5010,5010,5010,5010,0
20240509,152600,1850920510,5010,5010,5010,5010,0
20240509,152500,1850920510,5010,5010,5010,5010,0
20240509,152400,1850920510,5010,5010,5010,5010,0
20240509,152300,1850920510,5010,5010,5010,5010,0
20240509,152200,1850920510,5010,5010,5010,5010,0
20240509,152100,1850920510,5010,5010,5010,5010,0
20240509,152000,1850920510,5010,5010,5010,5010,0
20240509,151900,1850920510,5010,5000,5010,5000,221
20240509,151800,1849815500,5000,5000,5000,5000,113
20240509,151700,1849250500,5010,5010,5010,5010,0
20240509,151600,1849250500,5010,5010,5010,4995,841
20240509,151500,1845042760,5020,4995,5020,4995,31
20240509,151400,1844887230,4995,5010,5010,4995,8587
20240509,151300,1801954515,5020,5010,5020,5010,521
20240509,151200,1799343725,5010,5020,5020,5010,2769
20240509,151100,1785460345,5020,5020,5020,5020,21
20240509,151000,1785354925,5010,5010,5010,5010,1135
20240509,150900,1779668575,5010,5010,5010,5010,0
20240509,150800,1779668575,5010,5010,5010,5010,1888
20240509,150700,1770209695,5020,5020,5020,5020,343
20240509,150600,1768487835,5030,5030,5030,5030,506
20240509,150500,1765942655,5030,5030,5030,5030,92
20240509,150400,1765479895,5040,5040,5040,5040,3667
20240509,150300,1746998215,5040,5030,5040,5030,26
20240509,150200,1746867225,5030,5040,5040,5030,840
20240509,150100,1742641925,5040,5040,5040,5040,247
20240509,150000,1741397045,5040,5030,5040,5030,1651
20240509,145900,1733091415,5030,5010,5030,5010,173
20240509,145800,1732224485,5020,5020,5020,5020,297
20240509,145700,1730733545,5030,5030,5030,5030,150
20240509,145600,1729979045,5030,5030,5030,5030,0
20240509,145500,1729979045,5030,5020,5040,5020,128
20240509,145400,1729334475,5030,5020,5030,5020,520
20240509,145300,1726719075,5020,5020,5020,5020,0
20240509,145200,1726719075,5020,5010,5020,5010,2191
20240509,145100,1715732165,5010,5050,5050,5010,1562
20240509,145000,1707899525,5020,5050,5050,5020,16746
20240509,144900,1623693205,5050,5050,5050,5050,540
20240509,144800,1620966205,5040,5040,5040,5040,178
20240509,144700,1620069085,5040,5040,5040,5040,81
20240509,144600,1619660845,5050,5050,5050,5050,9
20240509,144500,1619615395,5050,5050,5050,5050,54
20240509,144400,1619342695,5050,5050,5050,5050,0
20240509,144300,1619342695,5050,5050,5050,5050,101
20240509,144200,1618832645,5030,5030,5030,5030,0
20240509,144100,1618832645,5030,5040,5040,5030,718
20240509,144000,1615220605,5030,5040,5040,5030,2865
20240509,143900,1600802145,5040,5060,5060,5040,110
20240509,143800,1600247725,5040,5040,5040,5040,244
20240509,143700,1599017965,5060,5050,5060,5030,7282
20240509,143600,1562358055,5060,5040,5060,5040,1658
20240509,143500,1553985345,5050,5050,5050,5050,0
20240509,143400,1553985345,5050,5030,5050,5030,112
20240509,143300,1553421785,5030,5030,5030,5030,980
20240509,143200,1548492385,5040,5040,5040,5040,600
20240509,143100,1545468385,5040,5040,5040,5040,1
20240509,143000,1545463345,5060,5060,5060,5060,0
20240509,142900,1545463345,5060,5060,5060,5060,6
20240509,142800,1545432985,5060,5060,5060,5060,0
20240509,142700,1545432985,5060,5040,5060,5030,1997
20240509,142600,1535362735,5040,5040,5040,5040,12
20240509,142500,1535302255,5050,5040,5050,5040,50
20240509,142400,1535049955,5030,5030,5030,5030,0
20240509,142300,1535049955,5030,5030,5030,5030,0
20240509,142200,1535049955,5030,5030,5030,5030,1000
20240509,142100,1530019955,5040,5040,5040,5040,400
20240509,142000,1528003955,5050,5030,5060,5030,306
20240509,141900,1526460175,5060,5050,5070,5030,5035
20240509,141800,1501036785,5040,5040,5040,5030,1073
20240509,141700,1495629505,5040,5040,5040,5040,6
20240509,141600,1495599265,5040,5030,5040,5030,99
20240509,141500,1495101275,5030,5040,5040,5030,215
20240509,141400,1494018645,5040,5040,5040,5020,885
20240509,141300,1489558265,5030,5030,5030,5030,367
20240509,141200,1487712255,5030,5030,5030,5030,200
20240509,141100,1486706255,5030,5030,5030,5030,0
20240509,141000,1486706255,5030,5030,5040,5030,1220
20240509,140900,1480564555,5030,5030,5030,5030,311
20240509,140800,1479000225,5020,5020,5020,5020,0
20240509,140700,1479000225,5020,5020,5020,5020,75
20240509,140600,1478623725,5020,5020,5020,5020,200
20240509,140500,1477619725,5030,5030,5030,5030,0
20240509,140400,1477619725,5030,5030,5030,5020,4045
20240509,140300,1457307085,5030,5030,5030,5030,0
20240509,140200,1457307085,5030,5050,5050,5030,213
20240509,140100,1456235295,5040,5040,5040,5040,322
20240509,140000,1454612415,5020,5020,5020,5020,0
20240509,135900,1454612415,5020,5020,5020,5020,50
20240509,135800,1454361415,5020,5030,5030,5020,2101
20240509,135700,1443808755,5030,5050,5050,5030,966
20240509,135600,1438949755,5030,5030,5030,5030,605
20240509,135500,1435906605,5040,5040,5040,5040,450
20240509,135400,1433638605,5040,5040,5040,5040,1
20240509,135300,1433633565,5040,5040,5040,5040,147
20240509,135200,1432892685,5030,5040,5040,5030,102
20240509,135100,1432379605,5040,5040,5040,5040,0
20240509,135000,1432379605,5040,5040,5040,5040,2
20240509,134900,1432369525,5030,5030,5030,5030,21
20240509,134800,1432263895,5030,5030,5030,5030,0
20240509,134700,1432263895,5030,5030,5030,5030,4
20240509,134600,1432243775,5040,5040,5040,5040,163
20240509,134500,1431422255,5040,5040,5040,5040,877
20240509,134400,1427002175,5040,5040,5040,5040,5
20240509,134300,1426976975,5030,5030,5030,5030,17
20240509,134200,1426891465,5030,5030,5030,5030,11
20240509,134100,1426836135,5030,5030,5030,5030,496
20240509,134000,1424341255,5030,5030,5030,5030,210
20240509,133900,1423284955,5030,5030,5030,5030,86
20240509,133800,1422852375,5030,5030,5030,5030,0
20240509,133700,1422852375,5030,5030,5030,5030,1945
20240509,133600,1413069025,5030,5030,5030,5030,2100
20240509,133500,1402506025,5040,5040,5040,5040,662
20240509,133400,1399169545,5040,5040,5040,5040,356
20240509,133300,1397375305,5040,5050,5050,5040,310
20240509,133200,1395812405,5070,5060,5070,5060,780
20240509,133100,1391865005,5050,5050,5050,5050,280
20240509,133000,1390451005,5040,5060,5060,5040,1679
20240509,132900,1381977125,5060,5060,5060,5060,20
20240509,132800,1381875925,5050,5060,5060,5050,22
20240509,132700,1381764615,5050,5050,5050,5050,101
20240509,132600,1381254565,5060,5060,5060,5060,0
20240509,132500,1381254565,5060,5060,5060,5060,882
20240509,132400,1376791645,5050,5050,5050,5050,0
20240509,132300,1376791645,5050,5060,5060,5050,446
20240509,132200,1374536415,5060,5060,5060,5060,1357
20240509,132100,1367669995,5060,5050,5060,5050,136
20240509,132000,1366983185,5050,5050,5050,5050,178
20240509,131900,1366084285,5050,5050,5050,5050,13
20240509,131800,1366018635,5050,5050,5050,5050,0
20240509,131700,1366018635,5050,5050,5050,5050,0
20240509,131600,1366018635,5050,5050,5050,5050,104
20240509,131500,1365493435,5040,5040,5040,5040,21
20240509,131400,1365387595,5050,5050,5050,5050,0
20240509,131300,1365387595,5050,5050,5050,5050,0
20240509,131200,1365387595,5050,5050,5050,5050,100
20240509,131100,1364882595,5050,5050,5050,5050,1000
20240509,131000,1359832595,5050,5050,5050,5050,1178
20240509,130900,1353883695,5040,5040,5040,5040,0
20240509,130800,1353883695,5040,5050,5050,5040,436
20240509,130700,1351685955,5050,5050,5050,5050,177
20240509,130600,1350792105,5050,5050,5050,5050,818
20240509,130500,1346661205,5050,5060,5060,5050,5083
20240509,130400,1320990055,5070,5070,5070,5070,0
20240509,130300,1320990055,5070,5070,5070,5070,400
20240509,130200,1318962055,5050,5060,5060,5050,2000
20240509,130100,1308857215,5060,5060,5060,5060,400
20240509,130000,1306833215,5060,5060,5060,5060,0
20240509,125900,1306833215,5060,5060,5060,5060,1
20240509,125800,1306828155,5060,5060,5060,5060,0
20240509,125700,1306828155,5060,5060,5060,5060,141
20240509,125600,1306114695,5070,5070,5070,5070,0
20240509,125500,1306114695,5070,5070,5070,5070,60
20240509,125400,1305810495,5060,5070,5070,5060,311
20240509,125300,1304233735,5070,5070,5070,5070,203
20240509,125200,1303204525,5070,5070,5070,5070,404
20240509,125100,1301156245,5070,5070,5070,5070,20
20240509,125000,1301054845,5060,5060,5060,5060,0
20240509,124900,1301054845,5060,5060,5060,5060,0
20240509,124800,1301054845,5060,5060,5060,5060,110
20240509,124700,1300498245,5070,5060,5070,5060,38
20240509,124600,1300305725,5070,5070,5070,5070,10
20240509,124500,1300255025,5060,5060,5060,5060,15
20240509,124400,1300179125,5060,5060,5060,5060,25
20240509,124300,1300052625,5060,5070,5070,5060,235
20240509,124200,1298863025,5060,5060,5060,5060,0
20240509,124100,1298863025,5060,5060,5060,5060,0
20240509,124000,1298863025,5060,5060,5060,5060,116
20240509,123900,1298276065,5060,5060,5060,5060,2
20240509,123800,1298265945,5060,5060,5060,5060,128
20240509,123700,1297618265,5060,5060,5060,5060,23
20240509,123600,1297501885,5060,5060,5060,5060,0
20240509,123500,1297501885,5060,5060,5060,5060,0
20240509,123400,1297501885,5060,5060,5060,5060,330
20240509,123300,1295832085,5060,5060,5060,5060,0
20240509,123200,1295832085,5060,5060,5060,5060,50
20240509,123100,1295579085,5060,5060,5060,5060,19
20240509,123000,1295482945,5060,5060,5060,5060,0
20240509,122900,1295482945,5060,5060,5060,5060,101
20240509,122800,1294971885,5060,5060,5060,5060,69
20240509,122700,1294622745,5060,5060,5060,5060,32
20240509,122600,1294460825,5050,5060,5060,5050,4
20240509,122500,1294440605,5060,5070,5070,5060,12
20240509,122400,1294379785,5060,5060,5060,5060,0
20240509,122300,1294379785,5060,5050,5060,5050,237
20240509,122200,1293181745,5060,5060,5060,5060,0
20240509,122100,1293181745,5060,5060,5060,5060,99
20240509,122000,1292680805,5050,5050,5050,5050,0
20240509,121900,1292680805,5050,5050,5050,5050,0
20240509,121800,1292680805,5050,5050,5050,5050,0
20240509,121700,1292680805,5050,5060,5060,5050,1495
20240509,121600,1285127615,5060,5060,5060,5060,687
20240509,121500,1281651395,5050,5050,5050,5050,140
20240509,121400,1280944395,5060,5050,5060,5050,86
20240509,121300,1280510085,5050,5050,5050,5050,0
20240509,121200,1280510085,5050,5050,5050,5050,88
20240509,121100,1280065685,5060,5060,5060,5060,0
20240509,121000,1280065685,5060,5060,5060,5060,0
20240509,120900,1280065685,5060,5060,5060,5060,0
20240509,120800,1280065685,5060,5050,5060,5050,25
20240509,120700,1279939385,5050,5050,5050,5050,251
20240509,120600,1278671835,5050,5050,5050,5050,604
20240509,120500,1275621635,5060,5060,5060,5060,0
20240509,120400,1275621635,5060,5050,5060,5050,100
20240509,120300,1275116315,5050,5070,5070,5050,4261
20240509,120200,1253574955,5060,5060,5060,5060,79
20240509,120100,1253175215,5070,5070,5070,5070,0
20240509,120000,1253175215,5070,5070,5070,5070,100
20240509,115900,1252668215,5070,5070,5070,5070,0
20240509,115800,1252668215,5070,5070,5070,5070,835
20240509,115700,1248434765,5070,5080,5080,5070,124
20240509,115600,1247805065,5080,5080,5080,5080,296
20240509,115500,1246301385,5090,5090,5090,5090,200
20240509,115400,1245283385,5090,5070,5090,5070,1715
20240509,115300,1236570275,5080,5080,5080,5080,290
20240509,115200,1235097075,5070,5070,5070,5070,849
20240509,115100,1230792645,5070,5070,5070,5070,862
20240509,115000,1226422305,5070,5070,5070,5070,2
20240509,114900,1226412165,5070,5060,5070,5060,54
20240509,114800,1226138895,5060,5060,5060,5060,69
20240509,114700,1225789755,5060,5060,5060,5060,149
20240509,114600,1225035815,5060,5060,5060,5060,1897
20240509,114500,1215436995,5060,5060,5060,5060,230
20240509,114400,1214273195,5060,5060,5060,5060,869
20240509,114300,1209876055,5060,5060,5060,5060,0
20240509,114200,1209876055,5060,5050,5060,5050,550
20240509,114100,1207098055,5050,5060,5060,5050,725
20240509,114000,1203434085,5060,5060,5060,5060,10
20240509,113900,1203383485,5060,5070,5070,5060,1430
20240509,113800,1196145365,5070,5090,5090,5070,984
20240509,113700,1191146945,5090,5080,5090,5080,629
20240509,113600,1187948675,5080,5090,5090,5080,1630
20240509,113500,1179655665,5090,5100,5120,5090,3003
20240509,113400,1164345295,5100,5110,5110,5100,606
20240509,113300,1161249425,5110,5120,5120,5110,51
20240509,113200,1160988805,5110,5120,5120,5110,207
20240509,113100,1159930645,5110,5130,5130,5110,2748
20240509,113000,1145852255,5130,5130,5130,5130,142
20240509,112900,1145123795,5130,5130,5130,5120,681
20240509,112800,1141630275,5130,5130,5130,5130,313
20240509,112700,1140024585,5130,5130,5130,5130,5
20240509,112600,1139998935,5130,5130,5130,5130,10
20240509,112500,1139947635,5130,5130,5130,5130,103
20240509,112400,1139419245,5130,5140,5140,5130,1006
20240509,112300,1134248465,5140,5120,5140,5120,1309
20240509,112200,1127534705,5120,5120,5120,5120,3247
20240509,112100,1110910065,5120,5120,5120,5120,3
20240509,112000,1110894705,5120,5110,5120,5110,110
20240509,111900,1110332505,5110,5110,5110,5110,100
20240509,111800,1109821505,5110,5110,5110,5110,19
20240509,111700,1109724415,5120,5110,5120,5110,454
20240509,111600,1107400105,5120,5120,5120,5120,1750
20240509,111500,1098440105,5120,5120,5120,5120,3
20240509,111400,1098424745,5120,5120,5120,5120,10
20240509,111300,1098373545,5120,5120,5120,5120,1070
20240509,111200,1092895145,5120,5100,5120,5100,3532
20240509,111100,1074837055,5110,5100,5110,5100,363
20240509,111000,1072985715,5100,5100,5100,5100,0
20240509,110900,1072985715,5100,5100,5100,5100,100
20240509,110800,1072475715,5100,5100,5100,5100,4
20240509,110700,1072455315,5100,5110,5110,5100,51
20240509,110600,1072194725,5120,5110,5120,5110,73
20240509,110500,1071821675,5100,5100,5100,5100,100
20240509,110400,1071311675,5100,5120,5120,5100,248
20240509,110300,1070043145,5120,5120,5120,5120,3
20240509,110200,1070027785,5090,5120,5120,5090,3206
20240509,110100,1053702175,5120,5120,5120,5120,0
20240509,110000,1053702175,5120,5120,5120,5120,312
20240509,105900,1052104735,5120,5100,5120,5080,1732
20240509,105800,1043260075,5120,5120,5130,5120,791
20240509,105700,1039206895,5110,5110,5110,5110,565
20240509,105600,1036319745,5110,5100,5110,5100,860
20240509,105500,1031932495,5090,5080,5090,5070,1037
20240509,105400,1026662645,5080,5080,5080,5080,628
20240509,105300,1023472405,5080,5080,5080,5080,479
20240509,105200,1021039085,5080,5080,5080,5080,222
20240509,105100,1019911325,5080,5080,5080,5080,80
20240509,105000,1019504925,5080,5080,5080,5080,215
20240509,104900,1018412725,5080,5080,5080,5080,145
20240509,104800,1017676125,5080,5080,5080,5080,286
20240509,104700,1016223245,5080,5080,5080,5080,205
20240509,104600,1015181845,5100,5070,5100,5070,328
20240509,104500,1013515585,5070,5070,5080,5070,1867
20240509,104400,1004049275,5080,5080,5090,5080,408
20240509,104300,1001976435,5080,5080,5080,5080,870
20240509,104200,997556835,5090,5080,5090,5080,220
20240509,104100,996439135,5080,5080,5090,5080,413
20240509,104000,994341085,5090,5100,5100,5090,326
20240509,103900,992681715,5100,5110,5110,5100,313
20240509,103800,991085055,5110,5110,5110,5110,200
20240509,103700,990063055,5110,5120,5120,5110,51
20240509,103600,989802045,5120,5100,5120,5080,5294
20240509,103500,962802495,5100,5110,5110,5100,3508
20240509,103400,944911635,5110,5120,5120,5110,2605
20240509,103300,931600035,5120,5130,5130,5110,2150
20240509,103200,920598655,5120,5120,5130,5120,1137
20240509,103100,914777015,5130,5130,5130,5130,922
20240509,103000,910047155,5120,5130,5130,5120,1476
20240509,102900,902478565,5130,5130,5130,5130,926
20240509,102800,897728185,5130,5130,5130,5130,493
20240509,102700,895199095,5130,5130,5140,5130,1568
20240509,102600,887154725,5120,5130,5130,5120,943
20240509,102500,882326195,5130,5130,5130,5120,2262
20240509,102400,870722635,5140,5140,5150,5130,1078
20240509,102300,865177325,5150,5150,5150,5140,1733
20240509,102200,856267095,5150,5130,5160,5130,1279
20240509,102100,849685125,5140,5140,5140,5130,2251
20240509,102000,838118755,5140,5150,5150,5140,1868
20240509,101900,828506215,5160,5160,5170,5160,2332
20240509,101800,816469565,5160,5180,5180,5160,3055
20240509,101700,800691855,5180,5170,5180,5170,553
20240509,101600,797832095,5170,5170,5170,5150,2353
20240509,101500,785671705,5170,5180,5180,5150,2928
20240509,101400,770534995,5180,5190,5190,5180,1690
20240509,101300,761774205,5180,5180,5190,5180,8477
20240509,101200,717836715,5180,5150,5200,5150,15704
20240509,101100,636540965,5150,5110,5150,5110,11068
20240509,101000,579882055,5100,5110,5110,5090,6145
20240509,100900,548531135,5110,5110,5120,5100,3527
20240509,100800,530510395,5100,5110,5120,5100,4881
20240509,100700,505552785,5100,5090,5100,5080,11427
20240509,100600,447296665,5090,5080,5100,5080,833
20240509,100500,443058755,5080,5070,5090,5070,8860
20240509,100400,398094395,5070,5060,5070,5060,5182
20240509,100300,371844655,5060,5050,5060,5050,912
20240509,100200,367234115,5060,5030,5060,5030,4949
20240509,100100,342249095,5030,5030,5030,5030,522
20240509,100000,339623435,5040,5050,5050,5030,1245
20240509,095900,333355145,5050,5040,5050,5030,1123
20240509,095800,327694285,5030,5030,5040,5020,1894
20240509,095700,318166535,5040,5020,5040,5000,3756
20240509,095600,299279585,5020,5020,5020,5020,389
20240509,095500,297326805,5010,5010,5020,5010,1829
20240509,095400,288152425,5020,5020,5020,5000,740
20240509,095300,284452305,5020,4995,5020,4995,2104
20240509,095200,273899225,5020,5010,5020,5000,795
20240509,095100,269915655,5010,5010,5010,5000,1614
20240509,095000,261837935,5010,5000,5010,5000,833
20240509,094900,257672785,5000,4995,5010,4985,427
20240509,094800,255541875,4995,4995,5010,4985,4117
20240509,094700,234966635,4980,4980,4980,4980,121
20240509,094600,234364055,4990,4990,5000,4975,3332
20240509,094500,217729585,4995,4965,4995,4960,5890
20240509,094400,188385915,4965,4965,4965,4965,90
20240509,094300,187939065,4975,4975,4975,4975,5
20240509,094200,187914190,4975,4975,4975,4975,100
20240509,094100,187416690,4975,4975,4975,4975,135
20240509,094000,186745065,4975,4975,4975,4975,235
20240509,093900,185575940,4975,4965,4975,4965,36
20240509,093800,185396860,4975,4970,4975,4970,2175
20240509,093700,174587100,4970,4970,4970,4970,355
20240509,093600,172822750,4965,4970,4970,4965,489
20240509,093500,170392425,4970,4965,4970,4960,139
20240509,093400,169702110,4970,4970,4970,4965,142
20240509,093300,168996725,4970,4965,4970,4965,270
20240509,093200,167654835,4965,4965,4965,4965,12
20240509,093100,167595255,4960,4970,4970,4960,252
20240509,093000,166343815,4975,4980,4980,4975,269
20240509,092900,165004715,4980,4980,4980,4980,128
20240509,092800,164367275,4980,4980,4980,4980,133
20240509,092700,163704935,4980,4975,4985,4975,506
20240509,092600,161185955,4995,4955,4995,4955,1157
20240509,092500,155421355,4955,4950,4955,4950,1344
20240509,092400,148763285,4950,4950,4950,4940,1622
20240509,092300,140736915,4955,4970,4970,4955,548
20240509,092200,138021260,4970,4970,4970,4970,70
20240509,092100,137673360,4965,4965,4965,4965,33
20240509,092000,137509515,4965,4955,4965,4955,125
20240509,091900,136889155,4955,4950,4960,4950,44
20240509,091800,136671050,4950,4950,4950,4950,115
20240509,091700,136101800,4950,4950,4950,4950,203
20240509,091600,135096950,4950,4950,4950,4950,0
20240509,091500,135096950,4950,4950,4950,4950,31
20240509,091400,134943500,4950,4950,4950,4950,143
20240509,091300,134235650,4950,4950,4950,4950,290
20240509,091200,132800150,4950,4980,4980,4950,1924
20240509,091100,123276260,4980,4980,4980,4980,41
20240509,091000,123072080,4980,4980,4980,4960,3707
20240509,090900,104664900,4980,4960,4985,4960,2727
20240509,090800,91109875,4950,4960,4965,4950,2168
20240509,090700,80357155,4960,4960,4960,4930,1774
20240509,090600,71568565,4960,4940,4960,4935,445
20240509,090500,69371310,4960,4960,4960,4935,92
20240509,090400,68916965,4960,4945,4965,4930,296
20240509,090300,67450540,4970,4930,4970,4930,71
20240509,090200,67098255,4945,4955,4990,4905,8376
20240509,090100,25788465,4955,4955,4955,4940,884
20240509,090000,21417940,4940,4995,4995,4940,4319