stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,204000,93483885185,3200,3200,3200,3200,117498
20240509,203900,93483885185,3200,3200,3200,3200,0
20240509,203800,93483885185,3200,3200,3200,3200,0
20240509,203700,93483885185,3200,3200,3200,3200,0
20240509,203600,93483885185,3200,3200,3200,3200,0
20240509,203500,93483885185,3200,3200,3200,3200,0
20240509,203400,93483885185,3200,3200,3200,3200,0
20240509,203300,93483885185,3200,3200,3200,3200,0
20240509,203200,93483885185,3200,3200,3200,3200,0
20240509,203100,93483885185,3200,3200,3200,3200,0
20240509,203000,93483885185,3200,3200,3200,3200,0
20240509,202900,93483885185,3200,3200,3200,3200,0
20240509,202800,93483885185,3200,3200,3200,3200,0
20240509,202700,93483885185,3200,3200,3200,3200,0
20240509,202600,93483885185,3200,3200,3200,3200,0
20240509,202500,93483885185,3200,3200,3200,3200,0
20240509,202400,93483885185,3200,3200,3200,3200,0
20240509,202300,93483885185,3200,3200,3200,3200,0
20240509,202200,93483885185,3200,3200,3200,3200,0
20240509,202100,93483885185,3200,3200,3200,3200,0
20240509,202000,93483885185,3200,3200,3200,3200,0
20240509,201900,93483885185,3200,3200,3200,3200,0
20240509,201800,93483885185,3200,3200,3200,3200,0
20240509,201700,93483885185,3200,3200,3200,3200,0
20240509,201600,93483885185,3200,3200,3200,3200,0
20240509,201500,93483885185,3200,3200,3200,3200,0
20240509,201400,93483885185,3200,3200,3200,3200,0
20240509,201300,93483885185,3200,3200,3200,3200,0
20240509,201200,93483885185,3200,3200,3200,3200,0
20240509,201100,93483885185,3200,3200,3200,3200,0
20240509,201000,93483885185,3200,3200,3200,3200,117498
20240509,200900,93483885185,3200,3200,3200,3200,0
20240509,200800,93483885185,3200,3200,3200,3200,0
20240509,200700,93483885185,3200,3200,3200,3200,0
20240509,200600,93483885185,3200,3200,3200,3200,0
20240509,200500,93483885185,3200,3200,3200,3200,0
20240509,200400,93483885185,3200,3200,3200,3200,0
20240509,200300,93483885185,3200,3200,3200,3200,0
20240509,200200,93483885185,3200,3200,3200,3200,0
20240509,200100,93483885185,3200,3200,3200,3200,0
20240509,200000,93483885185,3200,3200,3200,3200,0
20240509,195900,93483885185,3200,3200,3200,3200,0
20240509,195800,93483885185,3200,3200,3200,3200,0
20240509,195700,93483885185,3200,3200,3200,3200,0
20240509,195600,93483885185,3200,3200,3200,3200,0
20240509,195500,93483885185,3200,3200,3200,3200,0
20240509,195400,93483885185,3200,3200,3200,3200,0
20240509,195300,93483885185,3200,3200,3200,3200,0
20240509,195200,93483885185,3200,3200,3200,3200,0
20240509,195100,93483885185,3200,3200,3200,3200,0
20240509,195000,93483885185,3200,3200,3200,3200,0
20240509,194900,93483885185,3200,3200,3200,3200,0
20240509,194800,93483885185,3200,3200,3200,3200,0
20240509,194700,93483885185,3200,3200,3200,3200,0
20240509,194600,93483885185,3200,3200,3200,3200,0
20240509,194500,93483885185,3200,3200,3200,3200,0
20240509,194400,93483885185,3200,3200,3200,3200,0
20240509,194300,93483885185,3200,3200,3200,3200,0
20240509,194200,93483885185,3200,3200,3200,3200,0
20240509,194100,93483885185,3200,3200,3200,3200,0
20240509,194000,93483885185,3200,3200,3200,3200,117498
20240509,193900,93483885185,3200,3200,3200,3200,0
20240509,193800,93483885185,3200,3200,3200,3200,0
20240509,193700,93483885185,3200,3200,3200,3200,0
20240509,193600,93483885185,3200,3200,3200,3200,0
20240509,193500,93483885185,3200,3200,3200,3200,0
20240509,193400,93483885185,3200,3200,3200,3200,0
20240509,193300,93483885185,3200,3200,3200,3200,0
20240509,193200,93483885185,3200,3200,3200,3200,0
20240509,193100,93483885185,3200,3200,3200,3200,0
20240509,193000,93483885185,3200,3200,3200,3200,0
20240509,192900,93483885185,3200,3200,3200,3200,0
20240509,192800,93483885185,3200,3200,3200,3200,0
20240509,192700,93483885185,3200,3200,3200,3200,0
20240509,192600,93483885185,3200,3200,3200,3200,0
20240509,192500,93483885185,3200,3200,3200,3200,0
20240509,192400,93483885185,3200,3200,3200,3200,0
20240509,192300,93483885185,3200,3200,3200,3200,0
20240509,192200,93483885185,3200,3200,3200,3200,0
20240509,192100,93483885185,3200,3200,3200,3200,0
20240509,192000,93483885185,3200,3200,3200,3200,0
20240509,191900,93483885185,3200,3200,3200,3200,0
20240509,191800,93483885185,3200,3200,3200,3200,0
20240509,191700,93483885185,3200,3200,3200,3200,0
20240509,191600,93483885185,3200,3200,3200,3200,0
20240509,191500,93483885185,3200,3200,3200,3200,0
20240509,191400,93483885185,3200,3200,3200,3200,0
20240509,191300,93483885185,3200,3200,3200,3200,0
20240509,191200,93483885185,3200,3200,3200,3200,0
20240509,191100,93483885185,3200,3200,3200,3200,0
20240509,191000,93483885185,3200,3200,3200,3200,117498
20240509,190900,93483885185,3200,3200,3200,3200,0
20240509,190800,93483885185,3200,3200,3200,3200,0
20240509,190700,93483885185,3200,3200,3200,3200,0
20240509,190600,93483885185,3200,3200,3200,3200,0
20240509,190500,93483885185,3200,3200,3200,3200,0
20240509,190400,93483885185,3200,3200,3200,3200,0
20240509,190300,93483885185,3200,3200,3200,3200,0
20240509,190200,93483885185,3200,3200,3200,3200,0
20240509,190100,93483885185,3200,3200,3200,3200,0
20240509,190000,93483885185,3200,3200,3200,3200,0
20240509,185900,93483885185,3200,3200,3200,3200,0
20240509,185800,93483885185,3200,3200,3200,3200,0
20240509,185700,93483885185,3200,3200,3200,3200,0
20240509,185600,93483885185,3200,3200,3200,3200,0
20240509,185500,93483885185,3200,3200,3200,3200,0
20240509,185400,93483885185,3200,3200,3200,3200,0
20240509,185300,93483885185,3200,3200,3200,3200,0
20240509,185200,93483885185,3200,3200,3200,3200,0
20240509,185100,93483885185,3200,3200,3200,3200,0
20240509,185000,93483885185,3200,3200,3200,3200,0
20240509,184900,93483885185,3200,3200,3200,3200,0
20240509,184800,93483885185,3200,3200,3200,3200,0
20240509,184700,93483885185,3200,3200,3200,3200,0
20240509,184600,93483885185,3200,3200,3200,3200,0
20240509,184500,93483885185,3200,3200,3200,3200,0
20240509,184400,93483885185,3200,3200,3200,3200,0
20240509,184300,93483885185,3200,3200,3200,3200,0
20240509,184200,93483885185,3200,3200,3200,3200,0
20240509,184100,93483885185,3200,3200,3200,3200,0
20240509,184000,93483885185,3200,3200,3200,3200,117498
20240509,183900,93483885185,3200,3200,3200,3200,0
20240509,183800,93483885185,3200,3200,3200,3200,0
20240509,183700,93483885185,3200,3200,3200,3200,0
20240509,183600,93483885185,3200,3200,3200,3200,0
20240509,183500,93483885185,3200,3200,3200,3200,0
20240509,183400,93483885185,3200,3200,3200,3200,0
20240509,183300,93483885185,3200,3200,3200,3200,0
20240509,183200,93483885185,3200,3200,3200,3200,0
20240509,183100,93483885185,3200,3200,3200,3200,0
20240509,183000,93483885185,3200,3200,3200,3200,0
20240509,182900,93483885185,3200,3200,3200,3200,0
20240509,182800,93483885185,3200,3200,3200,3200,0
20240509,182700,93483885185,3200,3200,3200,3200,0
20240509,182600,93483885185,3200,3200,3200,3200,0
20240509,182500,93483885185,3200,3200,3200,3200,0
20240509,182400,93483885185,3200,3200,3200,3200,0
20240509,182300,93483885185,3200,3200,3200,3200,0
20240509,182200,93483885185,3200,3200,3200,3200,0
20240509,182100,93483885185,3200,3200,3200,3200,0
20240509,182000,93483885185,3200,3200,3200,3200,0
20240509,181900,93483885185,3200,3200,3200,3200,0
20240509,181800,93483885185,3200,3200,3200,3200,0
20240509,181700,93483885185,3200,3200,3200,3200,0
20240509,181600,93483885185,3200,3200,3200,3200,0
20240509,181500,93483885185,3200,3200,3200,3200,0
20240509,181400,93483885185,3200,3200,3200,3200,0
20240509,181300,93483885185,3200,3200,3200,3200,0
20240509,181200,93483885185,3200,3200,3200,3200,0
20240509,181100,93483885185,3200,3200,3200,3200,0
20240509,181000,93483885185,3200,3200,3200,3200,117498
20240509,180900,93483885185,3200,3200,3200,3200,0
20240509,180800,93483885185,3200,3200,3200,3200,0
20240509,180700,93483885185,3200,3200,3200,3200,0
20240509,180600,93483885185,3200,3200,3200,3200,0
20240509,180500,93483885185,3200,3200,3200,3200,0
20240509,180400,93483885185,3200,3200,3200,3200,0
20240509,180300,93483885185,3200,3200,3200,3200,0
20240509,180200,93483885185,3200,3200,3200,3200,0
20240509,180100,93483885185,3200,3200,3200,3200,0
20240509,180000,93483885185,3200,3200,3200,3200,0
20240509,175900,93483885185,3200,3200,3200,3200,0
20240509,175800,93483885185,3200,3200,3200,3200,0
20240509,175700,93483885185,3200,3200,3200,3200,0
20240509,175600,93483885185,3200,3200,3200,3200,0
20240509,175500,93483885185,3200,3200,3200,3200,0
20240509,175400,93483885185,3200,3200,3200,3200,0
20240509,175300,93483885185,3200,3200,3200,3200,0
20240509,175200,93483885185,3200,3200,3200,3200,0
20240509,175100,93483885185,3200,3200,3200,3200,0
20240509,175000,93483885185,3200,3200,3200,3200,0
20240509,174900,93483885185,3200,3200,3200,3200,0
20240509,174800,93483885185,3200,3200,3200,3200,0
20240509,174700,93483885185,3200,3200,3200,3200,0
20240509,174600,93483885185,3200,3200,3200,3200,0
20240509,174500,93483885185,3200,3200,3200,3200,0
20240509,174400,93483885185,3200,3200,3200,3200,0
20240509,174300,93483885185,3200,3200,3200,3200,0
20240509,174200,93483885185,3200,3200,3200,3200,0
20240509,174100,93483885185,3200,3200,3200,3200,0
20240509,174000,93483885185,3200,3200,3200,3200,117498
20240509,173900,93483885185,3200,3200,3200,3200,0
20240509,173800,93483885185,3200,3200,3200,3200,0
20240509,173700,93483885185,3200,3200,3200,3200,0
20240509,173600,93483885185,3200,3200,3200,3200,0
20240509,173500,93483885185,3200,3200,3200,3200,0
20240509,173400,93483885185,3200,3200,3200,3200,0
20240509,173300,93483885185,3200,3200,3200,3200,0
20240509,173200,93483885185,3200,3200,3200,3200,0
20240509,173100,93483885185,3200,3200,3200,3200,0
20240509,173000,93483885185,3200,3200,3200,3200,0
20240509,172900,93483885185,3200,3200,3200,3200,0
20240509,172800,93483885185,3200,3200,3200,3200,0
20240509,172700,93483885185,3200,3200,3200,3200,0
20240509,172600,93483885185,3200,3200,3200,3200,0
20240509,172500,93483885185,3200,3200,3200,3200,0
20240509,172400,93483885185,3200,3200,3200,3200,0
20240509,172300,93483885185,3200,3200,3200,3200,0
20240509,172200,93483885185,3200,3200,3200,3200,0
20240509,172100,93483885185,3200,3200,3200,3200,0
20240509,172000,93483885185,3200,3200,3200,3200,0
20240509,171900,93483885185,3200,3200,3200,3200,0
20240509,171800,93483885185,3200,3200,3200,3200,0
20240509,171700,93483885185,3200,3200,3200,3200,0
20240509,171600,93483885185,3200,3200,3200,3200,0
20240509,171500,93483885185,3200,3200,3200,3200,0
20240509,171400,93483885185,3200,3200,3200,3200,0
20240509,171300,93483885185,3200,3200,3200,3200,0
20240509,171200,93483885185,3200,3200,3200,3200,0
20240509,171100,93483885185,3200,3200,3200,3200,0
20240509,171000,93483885185,3200,3200,3200,3200,117498
20240509,170900,93483885185,3200,3200,3200,3200,0
20240509,170800,93483885185,3200,3200,3200,3200,0
20240509,170700,93483885185,3200,3200,3200,3200,0
20240509,170600,93483885185,3200,3200,3200,3200,0
20240509,170500,93483885185,3200,3200,3200,3200,0
20240509,170400,93483885185,3200,3200,3200,3200,0
20240509,170300,93483885185,3200,3200,3200,3200,0
20240509,170200,93483885185,3200,3200,3200,3200,0
20240509,170100,93483885185,3200,3200,3200,3200,0
20240509,170000,93483885185,3200,3200,3200,3200,0
20240509,165900,93483885185,3200,3200,3200,3200,0
20240509,165800,93483885185,3200,3200,3200,3200,0
20240509,165700,93483885185,3200,3200,3200,3200,0
20240509,165600,93483885185,3200,3200,3200,3200,0
20240509,165500,93483885185,3200,3200,3200,3200,0
20240509,165400,93483885185,3200,3200,3200,3200,0
20240509,165300,93483885185,3200,3200,3200,3200,0
20240509,165200,93483885185,3200,3200,3200,3200,0
20240509,165100,93483885185,3200,3200,3200,3200,0
20240509,165000,93483885185,3200,3200,3200,3200,0
20240509,164900,93483885185,3200,3200,3200,3200,0
20240509,164800,93483885185,3200,3200,3200,3200,0
20240509,164700,93483885185,3200,3200,3200,3200,0
20240509,164600,93483885185,3200,3200,3200,3200,0
20240509,164500,93483885185,3200,3200,3200,3200,0
20240509,164400,93483885185,3200,3200,3200,3200,0
20240509,164300,93483885185,3200,3200,3200,3200,0
20240509,164200,93483885185,3200,3200,3200,3200,0
20240509,164100,93483885185,3200,3200,3200,3200,0
20240509,164000,93483885185,3200,3200,3200,3200,117498
20240509,163900,93483885185,3200,3200,3200,3200,0
20240509,163800,93483885185,3200,3200,3200,3200,0
20240509,163700,93483885185,3200,3200,3200,3200,0
20240509,163600,93483885185,3200,3200,3200,3200,0
20240509,163500,93483885185,3200,3200,3200,3200,0
20240509,163400,93483885185,3200,3200,3200,3200,0
20240509,163300,93483885185,3200,3200,3200,3200,0
20240509,163200,93483885185,3200,3200,3200,3200,0
20240509,163100,93483885185,3200,3200,3200,3200,0
20240509,163000,93483885185,3200,3200,3200,3200,0
20240509,162900,93483885185,3200,3200,3200,3200,0
20240509,162800,93483885185,3200,3200,3200,3200,0
20240509,162700,93483885185,3200,3200,3200,3200,0
20240509,162600,93483885185,3200,3200,3200,3200,0
20240509,162500,93483885185,3200,3200,3200,3200,0
20240509,162400,93483885185,3200,3200,3200,3200,0
20240509,162300,93483885185,3200,3200,3200,3200,0
20240509,162200,93483885185,3200,3200,3200,3200,0
20240509,162100,93483885185,3200,3200,3200,3200,0
20240509,162000,93483885185,3200,3200,3200,3200,0
20240509,161900,93483885185,3200,3200,3200,3200,0
20240509,161800,93483885185,3200,3200,3200,3200,0
20240509,161700,93483885185,3200,3200,3200,3200,0
20240509,161600,93483885185,3200,3200,3200,3200,0
20240509,161500,93483885185,3200,3200,3200,3200,0
20240509,161400,93483885185,3200,3200,3200,3200,0
20240509,161300,93483885185,3200,3200,3200,3200,0
20240509,161200,93483885185,3200,3200,3200,3200,0
20240509,161100,93483885185,3200,3200,3200,3200,0
20240509,161000,93483885185,3200,3200,3200,3200,117498
20240509,160900,93483885185,3200,3200,3200,3200,0
20240509,160800,93483885185,3200,3200,3200,3200,0
20240509,160700,93483885185,3200,3200,3200,3200,0
20240509,160600,93483885185,3200,3200,3200,3200,0
20240509,160500,93483885185,3200,3200,3200,3200,0
20240509,160400,93483885185,3200,3200,3200,3200,0
20240509,160300,93483885185,3200,3200,3200,3200,0
20240509,160200,93483885185,3200,3200,3200,3200,0
20240509,160100,93483885185,3200,3200,3200,3200,0
20240509,160000,93483885185,3200,3200,3200,3200,0
20240509,155900,93483885185,3200,3200,3200,3200,0
20240509,155800,93483885185,3200,3200,3200,3200,0
20240509,155700,93483885185,3200,3200,3200,3200,0
20240509,155600,93483885185,3200,3200,3200,3200,0
20240509,155500,93483885185,3200,3200,3200,3200,0
20240509,155400,93483885185,3200,3200,3200,3200,0
20240509,155300,93483885185,3200,3200,3200,3200,0
20240509,155200,93483885185,3200,3200,3200,3200,0
20240509,155100,93483885185,3200,3200,3200,3200,0
20240509,155000,93483885185,3200,3200,3200,3200,0
20240509,154900,93483885185,3200,3200,3200,3200,0
20240509,154800,93483885185,3200,3200,3200,3200,0
20240509,154700,93483885185,3200,3200,3200,3200,0
20240509,154600,93483885185,3200,3200,3200,3200,0
20240509,154500,93483885185,3200,3200,3200,3200,0
20240509,154400,93483885185,3200,3200,3200,3200,0
20240509,154300,93483885185,3200,3200,3200,3200,0
20240509,154200,93483885185,3200,3200,3200,3200,0
20240509,154100,93483885185,3200,3200,3200,3200,0
20240509,154000,93483885185,3200,3200,3200,3200,117498
20240509,153900,93483885185,3200,3200,3200,3200,0
20240509,153800,93483885185,3200,3200,3200,3200,0
20240509,153700,93483885185,3200,3200,3200,3200,0
20240509,153600,93483885185,3200,3200,3200,3200,0
20240509,153500,93483885185,3200,3200,3200,3200,0
20240509,153400,93483885185,3200,3200,3200,3200,0
20240509,153300,93483885185,3200,3200,3200,3200,0
20240509,153200,93483885185,3200,3200,3200,3200,0
20240509,153100,93483885185,3200,3200,3200,3200,0
20240509,153000,93483885185,3200,3200,3200,3200,117498
20240509,152900,93107891585,3180,3180,3180,3180,0
20240509,152800,93107891585,3180,3180,3180,3180,0
20240509,152700,93107891585,3180,3180,3180,3180,0
20240509,152600,93107891585,3180,3180,3180,3180,0
20240509,152500,93107891585,3180,3180,3180,3180,0
20240509,152400,93107891585,3180,3180,3180,3180,0
20240509,152300,93107891585,3180,3180,3180,3180,0
20240509,152200,93107891585,3180,3180,3180,3180,0
20240509,152100,93107891585,3180,3180,3180,3180,0
20240509,152000,93107891585,3180,3180,3180,3180,0
20240509,151900,93107891585,3180,3185,3195,3175,75593
20240509,151800,92867200695,3190,3195,3195,3180,37344
20240509,151700,92748196325,3195,3170,3200,3170,29622
20240509,151600,92653810615,3170,3185,3185,3170,18597
20240509,151500,92594729565,3185,3165,3185,3160,44265
20240509,151400,92454438795,3165,3170,3170,3160,16597
20240509,151300,92401892765,3170,3170,3175,3165,29934
20240509,151200,92306981290,3170,3170,3175,3165,11973
20240509,151100,92269022910,3170,3170,3175,3165,6282
20240509,151000,92249119575,3165,3175,3180,3165,21945
20240509,150900,92179522320,3180,3175,3185,3170,23515
20240509,150800,92104812025,3170,3180,3185,3170,34375
20240509,150700,91995613640,3180,3175,3180,3175,4744
20240509,150600,91980541540,3175,3170,3180,3165,31111
20240509,150500,91881901655,3165,3170,3175,3165,17467
20240509,150400,91826522365,3175,3180,3180,3170,14551
20240509,150300,91780325480,3180,3165,3180,3165,20780
20240509,150200,91714419835,3165,3165,3175,3165,9539
20240509,150100,91684194075,3165,3170,3175,3165,10995
20240509,150000,91649347990,3170,3165,3170,3160,17589
20240509,145900,91593640070,3165,3170,3170,3160,11450
20240509,145800,91557384195,3170,3170,3175,3165,17527
20240509,145700,91501875560,3170,3175,3180,3170,38684
20240509,145600,91379086480,3175,3180,3180,3175,18549
20240509,145500,91320158345,3180,3185,3190,3180,11988
20240509,145400,91282000110,3190,3185,3190,3180,27162
20240509,145300,91195465145,3190,3190,3190,3185,17539
20240509,145200,91139552280,3195,3195,3195,3190,4023
20240509,145100,91126710305,3190,3195,3195,3190,6178
20240509,145000,91106981735,3195,3210,3210,3190,22863
20240509,144900,91033892900,3210,3190,3210,3190,11136
20240509,144800,90998271295,3195,3190,3195,3185,6061
20240509,144700,90978931660,3190,3190,3195,3185,6386
20240509,144600,90958564220,3190,3190,3195,3190,9302
20240509,144500,90928878345,3190,3180,3190,3175,19560
20240509,144400,90866570580,3175,3180,3180,3170,33259
20240509,144300,90760960620,3180,3185,3190,3175,21829
20240509,144200,90691541380,3185,3200,3200,3185,16393
20240509,144100,90639273585,3200,3190,3200,3185,10103
20240509,144000,90607000880,3190,3185,3195,3175,45508
20240509,143900,90462053120,3185,3180,3185,3170,24081
20240509,143800,90385566870,3180,3180,3190,3160,99107
20240509,143700,90071066565,3175,3200,3205,3170,95334
20240509,143600,89767362110,3200,3205,3210,3195,28008
20240509,143500,89677711370,3210,3210,3215,3205,7944
20240509,143400,89652214550,3215,3210,3215,3205,8532
20240509,143300,89624848115,3205,3205,3210,3200,23708
20240509,143200,89548916000,3205,3220,3220,3205,16156
20240509,143100,89497005315,3220,3205,3220,3200,46025
20240509,143000,89349416430,3205,3205,3215,3200,57353
20240509,142900,89165461220,3205,3215,3220,3200,57755
20240509,142800,88980204275,3215,3235,3240,3215,49738
20240509,142700,88819968355,3240,3245,3250,3235,8008
20240509,142600,88794027845,3245,3255,3255,3235,22419
20240509,142500,88721230360,3255,3255,3255,3245,15071
20240509,142400,88672231000,3250,3250,3260,3235,41063
20240509,142300,88538863970,3245,3240,3255,3235,22416
20240509,142200,88466143860,3240,3230,3240,3220,15409
20240509,142100,88416394665,3230,3235,3235,3225,26996
20240509,142000,88329184370,3230,3235,3245,3215,56584
20240509,141900,88146766510,3240,3235,3240,3220,62644
20240509,141800,87944520995,3240,3235,3250,3225,144072
20240509,141700,87478508080,3235,3235,3245,3220,99885
20240509,141600,87155744500,3235,3240,3240,3225,97626
20240509,141500,86840074135,3240,3235,3240,3230,37627
20240509,141400,86718402875,3230,3245,3255,3225,144310
20240509,141300,86252070650,3245,3250,3260,3245,99475
20240509,141200,85928862745,3250,3260,3265,3245,131708
20240509,141100,85500189210,3265,3265,3280,3255,57384
20240509,141000,85312673875,3255,3285,3290,3250,250059
20240509,140900,84495881205,3285,3290,3300,3285,53976
20240509,140800,84318157330,3295,3295,3300,3290,18221
20240509,140700,84258152815,3295,3290,3305,3290,31447
20240509,140600,84154485905,3295,3310,3310,3290,48188
20240509,140500,83995728005,3300,3315,3315,3285,100081
20240509,140400,83666111615,3315,3320,3320,3300,41799
20240509,140300,83527811380,3320,3315,3325,3300,36091
20240509,140200,83408313720,3305,3310,3325,3305,35117
20240509,140100,83292012030,3305,3325,3330,3300,70808
20240509,140000,83057657960,3320,3340,3345,3320,41313
20240509,135900,82920220440,3340,3345,3350,3335,13378
20240509,135800,82875495870,3340,3345,3345,3320,35577
20240509,135700,82756942950,3340,3355,3360,3335,41294
20240509,135600,82618599800,3350,3345,3360,3335,39939
20240509,135500,82484737685,3345,3350,3365,3345,81840
20240509,135400,82210186145,3350,3330,3350,3330,18445
20240509,135300,82148621095,3330,3345,3350,3330,20998
20240509,135200,82078550070,3345,3330,3355,3325,92589
20240509,135100,81769087300,3330,3310,3335,3305,54015
20240509,135000,81589581085,3310,3315,3315,3295,92949
20240509,134900,81282664280,3310,3315,3325,3300,82577
20240509,134800,81009259895,3310,3315,3325,3310,35525
20240509,134700,80891368795,3315,3315,3320,3305,76273
20240509,134600,80638754320,3315,3325,3335,3310,210589
20240509,134500,79939266690,3330,3355,3365,3325,155802
20240509,134400,79418412005,3350,3370,3375,3350,47494
20240509,134300,79258878240,3375,3380,3390,3365,82134
20240509,134200,78981237895,3380,3365,3380,3360,56119
20240509,134100,78792021355,3365,3350,3365,3345,57379
20240509,134000,78599624240,3355,3375,3375,3340,184275
20240509,133900,77981542695,3375,3375,3380,3365,48691
20240509,133800,77817232705,3375,3365,3385,3360,50151
20240509,133700,77648373235,3365,3385,3390,3360,74137
20240509,133600,77398092445,3385,3370,3390,3370,47137
20240509,133500,77238766645,3370,3370,3385,3360,82655
20240509,133400,76960205030,3360,3380,3390,3360,157702
20240509,133300,76428936210,3385,3390,3395,3370,184818
20240509,133200,75804082540,3390,3410,3420,3390,191375
20240509,133100,75152464650,3410,3420,3430,3410,78304
20240509,133000,74884827550,3425,3460,3460,3415,111566
20240509,132900,74501558865,3455,3470,3475,3445,109134
20240509,132800,74124205935,3470,3440,3475,3430,194619
20240509,132700,73452173930,3435,3430,3445,3415,90662
20240509,132600,73140968010,3440,3420,3445,3410,50445
20240509,132500,72968220015,3415,3425,3425,3390,278036
20240509,132400,72021593055,3425,3430,3450,3425,77462
20240509,132300,71755359640,3430,3430,3455,3425,53566
20240509,132200,71571257390,3425,3460,3465,3425,115431
20240509,132100,71173553120,3460,3450,3470,3445,94518
20240509,132000,70846531765,3450,3430,3475,3420,150172
20240509,131900,70328848865,3435,3460,3465,3425,132118
20240509,131800,69874199255,3460,3465,3475,3455,113096
20240509,131700,69482569970,3465,3485,3490,3460,133843
20240509,131600,69017236835,3490,3475,3500,3460,270714
20240509,131500,68073609290,3475,3430,3480,3420,245421
20240509,131400,67225645010,3430,3460,3465,3415,333340
20240509,131300,66082021880,3460,3465,3465,3450,90910
20240509,131200,65767708165,3465,3490,3505,3455,233933
20240509,131100,64952521530,3505,3455,3520,3435,400959
20240509,131000,63561453685,3450,3465,3465,3445,172872
20240509,130900,62964634455,3465,3490,3495,3435,398143
20240509,130800,61586071800,3485,3515,3515,3460,440181
20240509,130700,60053414565,3515,3495,3525,3490,175857
20240509,130600,59436353190,3490,3535,3545,3490,396532
20240509,130500,58040719445,3530,3495,3560,3470,807988
20240509,130400,55195825980,3495,3490,3515,3490,397986
20240509,130300,53802446340,3495,3485,3510,3480,495634
20240509,130200,52070718790,3480,3430,3495,3430,608513
20240509,130100,49957494670,3430,3415,3445,3410,154504
20240509,130000,49427639150,3415,3455,3460,3405,229035
20240509,125900,48641259070,3460,3435,3460,3425,246016
20240509,125800,47794342820,3430,3400,3470,3385,521947
20240509,125700,45998586700,3400,3430,3460,3385,722928
20240509,125600,43514398115,3430,3390,3430,3375,710260
20240509,125500,41094597835,3390,3355,3390,3345,486681
20240509,125400,39456298485,3350,3315,3360,3315,478904
20240509,125300,37857206935,3315,3305,3320,3305,60630
20240509,125200,37656397165,3310,3315,3320,3300,215281
20240509,125100,36943791815,3315,3285,3325,3285,203681
20240509,125000,36269746330,3290,3290,3300,3275,138022
20240509,124900,35815433350,3290,3285,3295,3275,89633
20240509,124800,35520883750,3285,3260,3290,3250,83624
20240509,124700,35247561150,3260,3265,3270,3255,80785
20240509,124600,34984085435,3270,3285,3285,3265,54146
20240509,124500,34806879840,3280,3300,3305,3275,122514
20240509,124400,34403872900,3295,3280,3305,3275,257184
20240509,124300,33557057260,3275,3265,3280,3255,98417
20240509,124200,33235434510,3270,3245,3270,3245,98592
20240509,124100,32913991060,3245,3235,3255,3235,49490
20240509,124000,32753499855,3240,3255,3270,3230,99649
20240509,123900,32429515375,3255,3255,3265,3245,49950
20240509,123800,32266759010,3255,3260,3260,3240,58155
20240509,123700,32077672155,3260,3270,3270,3225,108030
20240509,123600,31727092210,3260,3270,3275,3245,107919
20240509,123500,31374461200,3270,3260,3295,3255,332279
20240509,123400,30285435790,3255,3235,3260,3235,107460
20240509,123300,29936403765,3240,3230,3245,3230,92159
20240509,123200,29638125885,3230,3215,3235,3215,22820
20240509,123100,29564478750,3220,3225,3235,3215,33015
20240509,123000,29458122995,3230,3220,3245,3215,99707
20240509,122900,29135958715,3230,3215,3235,3200,63275
20240509,122800,28932227180,3210,3215,3230,3200,58411
20240509,122700,28744203865,3215,3210,3215,3200,23211
20240509,122600,28669756995,3205,3215,3220,3185,105910
20240509,122500,28331113570,3215,3220,3225,3200,68148
20240509,122400,28112206865,3220,3220,3235,3210,85280
20240509,122300,27837018135,3220,3205,3240,3205,168296
20240509,122200,27294089825,3210,3210,3210,3200,41910
20240509,122100,27159798185,3205,3210,3215,3200,76653
20240509,122000,26913793600,3210,3210,3215,3185,145853
20240509,121900,26447535015,3210,3220,3225,3195,208817
20240509,121800,25777833000,3225,3245,3250,3220,210896
20240509,121700,25096691390,3245,3260,3265,3220,244590
20240509,121600,24303693225,3265,3255,3285,3250,108188
20240509,121500,23950161390,3260,3255,3285,3250,174870
20240509,121400,23379667885,3255,3280,3310,3255,214962
20240509,121300,22674055010,3280,3290,3310,3260,209499
20240509,121200,21986490615,3290,3285,3315,3265,310460
20240509,121100,20966287375,3285,3315,3340,3280,366611
20240509,121000,19754324535,3315,3320,3340,3280,711769
20240509,120900,17396080335,3320,3320,3320,3320,0
20240509,120800,17396080335,3320,3315,3325,3310,129404
20240509,120700,16966235580,3320,3215,3320,3215,756024
20240509,120600,14492292520,3215,3155,3215,3155,108314
20240509,120500,14147309445,3155,3150,3160,3145,29077
20240509,120400,14055554965,3155,3150,3155,3140,10322
20240509,120300,14023046095,3150,3125,3150,3125,15350
20240509,120200,13974808140,3125,3135,3135,3115,6167
20240509,120100,13955479370,3115,3140,3140,3115,12385
20240509,120000,13916712995,3140,3145,3145,3135,929
20240509,115900,13913799700,3145,3140,3145,3135,11610
20240509,115800,13877313580,3140,3135,3145,3130,18271
20240509,115700,13819952175,3135,3140,3140,3125,4815
20240509,115600,13804864650,3135,3130,3135,3125,8343
20240509,115500,13778725750,3130,3110,3130,3110,7655
20240509,115400,13754796115,3115,3115,3120,3115,5438
20240509,115300,13737849390,3120,3105,3120,3100,5243
20240509,115200,13721565780,3105,3105,3120,3105,1418
20240509,115100,13717160925,3120,3115,3120,3105,3806
20240509,115000,13705319425,3120,3120,3120,3115,1930
20240509,114900,13699299635,3125,3110,3125,3110,12781
20240509,114800,13659463890,3110,3115,3120,3110,4750
20240509,114700,13644683570,3110,3100,3120,3100,13825
20240509,114600,13601651270,3095,3090,3105,3090,9015
20240509,114500,13573740065,3090,3085,3095,3075,5502
20240509,114400,13556746875,3085,3075,3085,3075,4961
20240509,114300,13541471640,3075,3070,3080,3070,2774
20240509,114200,13532949100,3080,3080,3080,3070,3618
20240509,114100,13521832240,3080,3075,3080,3065,17209
20240509,114000,13468968035,3075,3080,3090,3075,13708
20240509,113900,13426768855,3085,3085,3090,3080,18264
20240509,113800,13370421175,3090,3090,3090,3080,14439
20240509,113700,13325873900,3085,3080,3095,3075,17055
20240509,113600,13273230665,3085,3125,3125,3070,122875
20240509,113500,12892614935,3120,3120,3140,3120,7955
20240509,113400,12867764325,3140,3130,3145,3120,24203
20240509,113300,12791976525,3135,3145,3150,3130,19768
20240509,113200,12729936750,3135,3125,3145,3125,6939
20240509,113100,12708155095,3130,3120,3135,3120,7425
20240509,113000,12684936245,3125,3120,3125,3115,4712
20240509,112900,12670233855,3125,3120,3125,3115,13194
20240509,112800,12629094010,3125,3130,3130,3115,14001
20240509,112700,12585384375,3125,3115,3130,3115,12684
20240509,112600,12545787835,3125,3130,3135,3115,26027
20240509,112500,12464422615,3135,3135,3135,3125,9806
20240509,112400,12433739965,3125,3130,3140,3120,6636
20240509,112300,12412954490,3120,3130,3130,3115,9715
20240509,112200,12382630665,3120,3125,3130,3120,17386
20240509,112100,12328339035,3125,3130,3135,3125,6026
20240509,112000,12309476485,3130,3135,3135,3130,1080
20240509,111900,12306091505,3135,3125,3135,3125,1458
20240509,111800,12301523500,3130,3125,3130,3125,3318
20240509,111700,12291152225,3125,3130,3135,3125,3005
20240509,111600,12281745500,3130,3140,3140,3130,2215
20240509,111500,12274800780,3140,3140,3140,3135,6878
20240509,111400,12253234675,3140,3140,3145,3140,1900
20240509,111300,12247260725,3140,3145,3150,3135,7522
20240509,111200,12223611155,3140,3120,3150,3120,16881
20240509,111100,12170668465,3120,3125,3130,3120,8738
20240509,111000,12143368240,3125,3130,3135,3120,7561
20240509,110900,12119758680,3135,3125,3135,3125,6036
20240509,110800,12100851785,3125,3135,3135,3125,5092
20240509,110700,12084935840,3130,3130,3135,3125,4111
20240509,110600,12072079640,3135,3125,3135,3120,13857
20240509,110500,12028759565,3125,3135,3135,3125,18196
20240509,110400,11971853325,3135,3135,3140,3130,14441
20240509,110300,11926621300,3140,3155,3155,3140,11890
20240509,110200,11889281380,3150,3150,3155,3145,4343
20240509,110100,11875618460,3155,3155,3155,3145,2084
20240509,110000,11869053820,3155,3150,3155,3145,7961
20240509,105900,11844012640,3150,3150,3155,3145,16989
20240509,105800,11790504135,3150,3155,3160,3150,4067
20240509,105700,11777684550,3155,3155,3155,3155,1453
20240509,105600,11773100335,3155,3160,3160,3155,5014
20240509,105500,11757277570,3165,3155,3165,3155,1875
20240509,105400,11751354150,3150,3155,3155,3150,5744
20240509,105300,11733240160,3155,3170,3170,3155,9329
20240509,105200,11703765060,3165,3160,3165,3160,2436
20240509,105100,11696058010,3160,3165,3165,3160,10311
20240509,105000,11663434155,3165,3160,3165,3155,5252
20240509,104900,11646843085,3165,3170,3170,3155,20067
20240509,104800,11583418980,3160,3180,3185,3155,36287
20240509,104700,11468399230,3185,3175,3185,3170,10206
20240509,104600,11435956130,3170,3175,3180,3170,5336
20240509,104500,11419013410,3175,3165,3180,3160,7396
20240509,104400,11395550505,3160,3175,3175,3160,2516
20240509,104300,11387585610,3160,3160,3170,3160,4905
20240509,104200,11372055700,3165,3175,3180,3165,21112
20240509,104100,11305172100,3175,3175,3175,3165,4934
20240509,104000,11289539200,3170,3155,3170,3155,3849
20240509,103900,11277360150,3155,3160,3170,3155,9846
20240509,103800,11246260320,3165,3170,3170,3160,14798
20240509,103700,11199393775,3170,3180,3185,3170,26468
20240509,103600,11115293190,3180,3165,3180,3165,10555
20240509,103500,11081771120,3165,3175,3180,3165,6050
20240509,103400,11062572825,3175,3170,3180,3160,18439
20240509,103300,11004080110,3175,3160,3180,3155,61307
20240509,103200,10809441335,3155,3160,3165,3155,4321
20240509,103100,10795788770,3160,3160,3170,3145,25679
20240509,103000,10714744955,3165,3165,3170,3160,8317
20240509,102900,10688421650,3160,3165,3170,3160,6739
20240509,102800,10667098535,3150,3150,3165,3145,14858
20240509,102700,10620322590,3150,3160,3160,3145,7403
20240509,102600,10596987950,3160,3150,3170,3145,34173
20240509,102500,10489071555,3140,3145,3150,3140,7730
20240509,102400,10464765610,3150,3145,3155,3145,11083
20240509,102300,10429877320,3140,3145,3145,3135,3403
20240509,102200,10419189375,3145,3130,3145,3130,2406
20240509,102100,10411640385,3130,3135,3140,3130,8136
20240509,102000,10386145980,3135,3140,3140,3135,2667
20240509,101900,10377773720,3140,3145,3145,3135,4343
20240509,101800,10364134715,3145,3130,3145,3130,5579
20240509,101700,10346608210,3130,3125,3130,3120,1423
20240509,101600,10342158830,3125,3125,3125,3120,3505
20240509,101500,10331208525,3125,3125,3125,3125,2849
20240509,101400,10322305400,3125,3125,3130,3125,6454
20240509,101300,10302134060,3125,3130,3130,3125,6761
20240509,101200,10280979040,3130,3140,3145,3130,10170
20240509,101100,10249063735,3145,3125,3145,3125,16021
20240509,101000,10198746945,3125,3120,3130,3120,6143
20240509,100900,10179546870,3120,3115,3120,3115,4018
20240509,100800,10167019815,3115,3115,3120,3110,1937
20240509,100700,10160992060,3115,3110,3120,3110,6562
20240509,100600,10140575770,3110,3115,3125,3110,5730
20240509,100500,10122734765,3115,3115,3115,3105,24926
20240509,100400,10045253555,3115,3125,3130,3115,18234
20240509,100300,9988393105,3120,3125,3130,3120,4990
20240509,100200,9972809630,3130,3125,3130,3120,4260
20240509,100100,9959501825,3130,3120,3130,3120,3972
20240509,100000,9947094580,3120,3125,3130,3120,6454
20240509,095900,9926934555,3130,3115,3130,3115,11308
20240509,095800,9891649645,3115,3130,3130,3115,23223
20240509,095700,9819256190,3120,3135,3135,3120,33629
20240509,095600,9714148075,3135,3140,3145,3135,6953
20240509,095500,9692318790,3140,3130,3145,3125,7730
20240509,095400,9668081255,3130,3145,3145,3120,38071
20240509,095300,9549040670,3145,3140,3145,3135,13989
20240509,095200,9505101555,3140,3150,3155,3135,19754
20240509,095100,9443060820,3150,3150,3165,3150,6993
20240509,095000,9421014735,3160,3150,3160,3150,7090
20240509,094900,9398653545,3150,3150,3160,3145,2956
20240509,094800,9389341445,3150,3155,3155,3140,49192
20240509,094700,9234645750,3155,3160,3160,3150,25893
20240509,094600,9152948685,3165,3165,3170,3160,18963
20240509,094500,9092957470,3170,3165,3170,3165,8765
20240509,094400,9065178410,3170,3165,3175,3160,20564
20240509,094300,9000049280,3170,3160,3175,3155,31827
20240509,094200,8899276040,3155,3160,3165,3150,9485
20240509,094100,8869348865,3165,3165,3165,3155,11609
20240509,094000,8832645860,3165,3165,3170,3145,74525
20240509,093900,8597445205,3165,3175,3180,3165,22348
20240509,093800,8526581910,3175,3180,3185,3175,13388
20240509,093700,8483988835,3185,3175,3190,3175,10036
20240509,093600,8452029185,3175,3180,3190,3170,18091
20240509,093500,8394543115,3185,3185,3190,3180,7363
20240509,093400,8371091955,3190,3175,3195,3170,20658
20240509,093300,8305420580,3175,3165,3190,3165,16558
20240509,093200,8252803050,3165,3185,3190,3165,63564
20240509,093100,8051133435,3190,3195,3215,3190,62468
20240509,093000,7851332080,3200,3190,3200,3180,34005
20240509,092900,7742745490,3175,3185,3195,3170,53916
20240509,092800,7571304945,3180,3195,3200,3180,22943
20240509,092700,7498105555,3195,3190,3195,3180,33585
20240509,092600,7391185130,3185,3195,3200,3185,41600
20240509,092500,7258306230,3195,3205,3210,3185,97395
20240509,092400,6947040780,3210,3240,3245,3195,144266
20240509,092300,6483588515,3240,3250,3280,3240,320408
20240509,092200,5437242810,3245,3175,3255,3175,305578
20240509,092100,4452997955,3180,3180,3185,3175,20172
20240509,092000,4388901665,3175,3175,3185,3170,44228
20240509,091900,4248332510,3170,3180,3190,3170,30811
20240509,091800,4150324325,3180,3190,3200,3170,76739
20240509,091700,3905488670,3190,3165,3200,3155,120532
20240509,091600,3521151605,3160,3165,3170,3150,57880
20240509,091500,3338257780,3160,3185,3185,3155,132228
20240509,091400,2919007415,3180,3170,3190,3165,159761
20240509,091300,2411475690,3175,3155,3180,3155,124609
20240509,091200,2017071860,3160,3125,3160,3125,155547
20240509,091100,1527786910,3135,3115,3135,3110,86645
20240509,091000,1257215510,3115,3120,3125,3110,49632
20240509,090900,1102602570,3125,3105,3125,3105,85240
20240509,090800,837202060,3105,3080,3115,3070,91688
20240509,090700,553246155,3085,3080,3090,3070,50132
20240509,090600,398597395,3085,3070,3085,3060,24910
20240509,090500,322060650,3070,3060,3075,3050,24512
20240509,090400,247057235,3055,3040,3060,3035,6785
20240509,090300,226379230,3040,3045,3055,3040,9249
20240509,090200,198236370,3035,3035,3055,3035,14149
20240509,090100,155109270,3045,3040,3045,3025,10919
20240509,090000,121965555,3040,3025,3045,3025,39993