stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,211300,1482175460,5590,5590,5590,5590,4853
20240509,211200,1482175460,5590,5590,5590,5590,0
20240509,211100,1482175460,5590,5590,5590,5590,0
20240509,211000,1482175460,5590,5590,5590,5590,0
20240509,210900,1482175460,5590,5590,5590,5590,0
20240509,210800,1482175460,5590,5590,5590,5590,0
20240509,210700,1482175460,5590,5590,5590,5590,0
20240509,210600,1482175460,5590,5590,5590,5590,0
20240509,210500,1482175460,5590,5590,5590,5590,0
20240509,210400,1482175460,5590,5590,5590,5590,0
20240509,210300,1482175460,5590,5590,5590,5590,0
20240509,210200,1482175460,5590,5590,5590,5590,0
20240509,210100,1482175460,5590,5590,5590,5590,0
20240509,210000,1482175460,5590,5590,5590,5590,0
20240509,205900,1482175460,5590,5590,5590,5590,0
20240509,205800,1482175460,5590,5590,5590,5590,0
20240509,205700,1482175460,5590,5590,5590,5590,0
20240509,205600,1482175460,5590,5590,5590,5590,0
20240509,205500,1482175460,5590,5590,5590,5590,0
20240509,205400,1482175460,5590,5590,5590,5590,0
20240509,205300,1482175460,5590,5590,5590,5590,0
20240509,205200,1482175460,5590,5590,5590,5590,0
20240509,205100,1482175460,5590,5590,5590,5590,0
20240509,205000,1482175460,5590,5590,5590,5590,0
20240509,204900,1482175460,5590,5590,5590,5590,0
20240509,204800,1482175460,5590,5590,5590,5590,0
20240509,204700,1482175460,5590,5590,5590,5590,0
20240509,204600,1482175460,5590,5590,5590,5590,0
20240509,204500,1482175460,5590,5590,5590,5590,0
20240509,204400,1482175460,5590,5590,5590,5590,0
20240509,204300,1482175460,5590,5590,5590,5590,4853
20240509,204200,1482175460,5590,5590,5590,5590,0
20240509,204100,1482175460,5590,5590,5590,5590,0
20240509,204000,1482175460,5590,5590,5590,5590,0
20240509,203900,1482175460,5590,5590,5590,5590,0
20240509,203800,1482175460,5590,5590,5590,5590,0
20240509,203700,1482175460,5590,5590,5590,5590,0
20240509,203600,1482175460,5590,5590,5590,5590,0
20240509,203500,1482175460,5590,5590,5590,5590,0
20240509,203400,1482175460,5590,5590,5590,5590,0
20240509,203300,1482175460,5590,5590,5590,5590,0
20240509,203200,1482175460,5590,5590,5590,5590,0
20240509,203100,1482175460,5590,5590,5590,5590,0
20240509,203000,1482175460,5590,5590,5590,5590,0
20240509,202900,1482175460,5590,5590,5590,5590,0
20240509,202800,1482175460,5590,5590,5590,5590,0
20240509,202700,1482175460,5590,5590,5590,5590,0
20240509,202600,1482175460,5590,5590,5590,5590,0
20240509,202500,1482175460,5590,5590,5590,5590,0
20240509,202400,1482175460,5590,5590,5590,5590,0
20240509,202300,1482175460,5590,5590,5590,5590,0
20240509,202200,1482175460,5590,5590,5590,5590,0
20240509,202100,1482175460,5590,5590,5590,5590,0
20240509,202000,1482175460,5590,5590,5590,5590,0
20240509,201900,1482175460,5590,5590,5590,5590,0
20240509,201800,1482175460,5590,5590,5590,5590,0
20240509,201700,1482175460,5590,5590,5590,5590,0
20240509,201600,1482175460,5590,5590,5590,5590,0
20240509,201500,1482175460,5590,5590,5590,5590,0
20240509,201400,1482175460,5590,5590,5590,5590,0
20240509,201300,1482175460,5590,5590,5590,5590,4853
20240509,201200,1482175460,5590,5590,5590,5590,0
20240509,201100,1482175460,5590,5590,5590,5590,0
20240509,201000,1482175460,5590,5590,5590,5590,0
20240509,200900,1482175460,5590,5590,5590,5590,0
20240509,200800,1482175460,5590,5590,5590,5590,0
20240509,200700,1482175460,5590,5590,5590,5590,0
20240509,200600,1482175460,5590,5590,5590,5590,0
20240509,200500,1482175460,5590,5590,5590,5590,0
20240509,200400,1482175460,5590,5590,5590,5590,0
20240509,200300,1482175460,5590,5590,5590,5590,0
20240509,200200,1482175460,5590,5590,5590,5590,0
20240509,200100,1482175460,5590,5590,5590,5590,0
20240509,200000,1482175460,5590,5590,5590,5590,0
20240509,195900,1482175460,5590,5590,5590,5590,0
20240509,195800,1482175460,5590,5590,5590,5590,0
20240509,195700,1482175460,5590,5590,5590,5590,0
20240509,195600,1482175460,5590,5590,5590,5590,0
20240509,195500,1482175460,5590,5590,5590,5590,0
20240509,195400,1482175460,5590,5590,5590,5590,0
20240509,195300,1482175460,5590,5590,5590,5590,0
20240509,195200,1482175460,5590,5590,5590,5590,0
20240509,195100,1482175460,5590,5590,5590,5590,0
20240509,195000,1482175460,5590,5590,5590,5590,0
20240509,194900,1482175460,5590,5590,5590,5590,0
20240509,194800,1482175460,5590,5590,5590,5590,0
20240509,194700,1482175460,5590,5590,5590,5590,0
20240509,194600,1482175460,5590,5590,5590,5590,0
20240509,194500,1482175460,5590,5590,5590,5590,0
20240509,194400,1482175460,5590,5590,5590,5590,0
20240509,194300,1482175460,5590,5590,5590,5590,4853
20240509,194200,1482175460,5590,5590,5590,5590,0
20240509,194100,1482175460,5590,5590,5590,5590,0
20240509,194000,1482175460,5590,5590,5590,5590,0
20240509,193900,1482175460,5590,5590,5590,5590,0
20240509,193800,1482175460,5590,5590,5590,5590,0
20240509,193700,1482175460,5590,5590,5590,5590,0
20240509,193600,1482175460,5590,5590,5590,5590,0
20240509,193500,1482175460,5590,5590,5590,5590,0
20240509,193400,1482175460,5590,5590,5590,5590,0
20240509,193300,1482175460,5590,5590,5590,5590,0
20240509,193200,1482175460,5590,5590,5590,5590,0
20240509,193100,1482175460,5590,5590,5590,5590,0
20240509,193000,1482175460,5590,5590,5590,5590,0
20240509,192900,1482175460,5590,5590,5590,5590,0
20240509,192800,1482175460,5590,5590,5590,5590,0
20240509,192700,1482175460,5590,5590,5590,5590,0
20240509,192600,1482175460,5590,5590,5590,5590,0
20240509,192500,1482175460,5590,5590,5590,5590,0
20240509,192400,1482175460,5590,5590,5590,5590,0
20240509,192300,1482175460,5590,5590,5590,5590,0
20240509,192200,1482175460,5590,5590,5590,5590,0
20240509,192100,1482175460,5590,5590,5590,5590,0
20240509,192000,1482175460,5590,5590,5590,5590,0
20240509,191900,1482175460,5590,5590,5590,5590,0
20240509,191800,1482175460,5590,5590,5590,5590,0
20240509,191700,1482175460,5590,5590,5590,5590,0
20240509,191600,1482175460,5590,5590,5590,5590,0
20240509,191500,1482175460,5590,5590,5590,5590,0
20240509,191400,1482175460,5590,5590,5590,5590,0
20240509,191300,1482175460,5590,5590,5590,5590,4853
20240509,191200,1482175460,5590,5590,5590,5590,0
20240509,191100,1482175460,5590,5590,5590,5590,0
20240509,191000,1482175460,5590,5590,5590,5590,0
20240509,190900,1482175460,5590,5590,5590,5590,0
20240509,190800,1482175460,5590,5590,5590,5590,0
20240509,190700,1482175460,5590,5590,5590,5590,0
20240509,190600,1482175460,5590,5590,5590,5590,0
20240509,190500,1482175460,5590,5590,5590,5590,0
20240509,190400,1482175460,5590,5590,5590,5590,0
20240509,190300,1482175460,5590,5590,5590,5590,0
20240509,190200,1482175460,5590,5590,5590,5590,0
20240509,190100,1482175460,5590,5590,5590,5590,0
20240509,190000,1482175460,5590,5590,5590,5590,0
20240509,185900,1482175460,5590,5590,5590,5590,0
20240509,185800,1482175460,5590,5590,5590,5590,0
20240509,185700,1482175460,5590,5590,5590,5590,0
20240509,185600,1482175460,5590,5590,5590,5590,0
20240509,185500,1482175460,5590,5590,5590,5590,0
20240509,185400,1482175460,5590,5590,5590,5590,0
20240509,185300,1482175460,5590,5590,5590,5590,0
20240509,185200,1482175460,5590,5590,5590,5590,0
20240509,185100,1482175460,5590,5590,5590,5590,0
20240509,185000,1482175460,5590,5590,5590,5590,0
20240509,184900,1482175460,5590,5590,5590,5590,0
20240509,184800,1482175460,5590,5590,5590,5590,0
20240509,184700,1482175460,5590,5590,5590,5590,0
20240509,184600,1482175460,5590,5590,5590,5590,0
20240509,184500,1482175460,5590,5590,5590,5590,0
20240509,184400,1482175460,5590,5590,5590,5590,0
20240509,184300,1482175460,5590,5590,5590,5590,4853
20240509,184200,1482175460,5590,5590,5590,5590,0
20240509,184100,1482175460,5590,5590,5590,5590,0
20240509,184000,1482175460,5590,5590,5590,5590,0
20240509,183900,1482175460,5590,5590,5590,5590,0
20240509,183800,1482175460,5590,5590,5590,5590,0
20240509,183700,1482175460,5590,5590,5590,5590,0
20240509,183600,1482175460,5590,5590,5590,5590,0
20240509,183500,1482175460,5590,5590,5590,5590,0
20240509,183400,1482175460,5590,5590,5590,5590,0
20240509,183300,1482175460,5590,5590,5590,5590,0
20240509,183200,1482175460,5590,5590,5590,5590,0
20240509,183100,1482175460,5590,5590,5590,5590,0
20240509,183000,1482175460,5590,5590,5590,5590,0
20240509,182900,1482175460,5590,5590,5590,5590,0
20240509,182800,1482175460,5590,5590,5590,5590,0
20240509,182700,1482175460,5590,5590,5590,5590,0
20240509,182600,1482175460,5590,5590,5590,5590,0
20240509,182500,1482175460,5590,5590,5590,5590,0
20240509,182400,1482175460,5590,5590,5590,5590,0
20240509,182300,1482175460,5590,5590,5590,5590,0
20240509,182200,1482175460,5590,5590,5590,5590,0
20240509,182100,1482175460,5590,5590,5590,5590,0
20240509,182000,1482175460,5590,5590,5590,5590,0
20240509,181900,1482175460,5590,5590,5590,5590,0
20240509,181800,1482175460,5590,5590,5590,5590,0
20240509,181700,1482175460,5590,5590,5590,5590,0
20240509,181600,1482175460,5590,5590,5590,5590,0
20240509,181500,1482175460,5590,5590,5590,5590,0
20240509,181400,1482175460,5590,5590,5590,5590,0
20240509,181300,1482175460,5590,5590,5590,5590,4853
20240509,181200,1482175460,5590,5590,5590,5590,0
20240509,181100,1482175460,5590,5590,5590,5590,0
20240509,181000,1482175460,5590,5590,5590,5590,0
20240509,180900,1482175460,5590,5590,5590,5590,0
20240509,180800,1482175460,5590,5590,5590,5590,0
20240509,180700,1482175460,5590,5590,5590,5590,0
20240509,180600,1482175460,5590,5590,5590,5590,0
20240509,180500,1482175460,5590,5590,5590,5590,0
20240509,180400,1482175460,5590,5590,5590,5590,0
20240509,180300,1482175460,5590,5590,5590,5590,0
20240509,180200,1482175460,5590,5590,5590,5590,0
20240509,180100,1482175460,5590,5590,5590,5590,0
20240509,180000,1482175460,5590,5590,5590,5590,0
20240509,175900,1482175460,5590,5590,5590,5590,0
20240509,175800,1482175460,5590,5590,5590,5590,0
20240509,175700,1482175460,5590,5590,5590,5590,0
20240509,175600,1482175460,5590,5590,5590,5590,0
20240509,175500,1482175460,5590,5590,5590,5590,0
20240509,175400,1482175460,5590,5590,5590,5590,0
20240509,175300,1482175460,5590,5590,5590,5590,0
20240509,175200,1482175460,5590,5590,5590,5590,0
20240509,175100,1482175460,5590,5590,5590,5590,0
20240509,175000,1482175460,5590,5590,5590,5590,0
20240509,174900,1482175460,5590,5590,5590,5590,0
20240509,174800,1482175460,5590,5590,5590,5590,0
20240509,174700,1482175460,5590,5590,5590,5590,0
20240509,174600,1482175460,5590,5590,5590,5590,0
20240509,174500,1482175460,5590,5590,5590,5590,0
20240509,174400,1482175460,5590,5590,5590,5590,0
20240509,174300,1482175460,5590,5590,5590,5590,4853
20240509,174200,1482175460,5590,5590,5590,5590,0
20240509,174100,1482175460,5590,5590,5590,5590,0
20240509,174000,1482175460,5590,5590,5590,5590,0
20240509,173900,1482175460,5590,5590,5590,5590,0
20240509,173800,1482175460,5590,5590,5590,5590,0
20240509,173700,1482175460,5590,5590,5590,5590,0
20240509,173600,1482175460,5590,5590,5590,5590,0
20240509,173500,1482175460,5590,5590,5590,5590,0
20240509,173400,1482175460,5590,5590,5590,5590,0
20240509,173300,1482175460,5590,5590,5590,5590,0
20240509,173200,1482175460,5590,5590,5590,5590,0
20240509,173100,1482175460,5590,5590,5590,5590,0
20240509,173000,1482175460,5590,5590,5590,5590,0
20240509,172900,1482175460,5590,5590,5590,5590,0
20240509,172800,1482175460,5590,5590,5590,5590,0
20240509,172700,1482175460,5590,5590,5590,5590,0
20240509,172600,1482175460,5590,5590,5590,5590,0
20240509,172500,1482175460,5590,5590,5590,5590,0
20240509,172400,1482175460,5590,5590,5590,5590,0
20240509,172300,1482175460,5590,5590,5590,5590,0
20240509,172200,1482175460,5590,5590,5590,5590,0
20240509,172100,1482175460,5590,5590,5590,5590,0
20240509,172000,1482175460,5590,5590,5590,5590,0
20240509,171900,1482175460,5590,5590,5590,5590,0
20240509,171800,1482175460,5590,5590,5590,5590,0
20240509,171700,1482175460,5590,5590,5590,5590,0
20240509,171600,1482175460,5590,5590,5590,5590,0
20240509,171500,1482175460,5590,5590,5590,5590,0
20240509,171400,1482175460,5590,5590,5590,5590,0
20240509,171300,1482175460,5590,5590,5590,5590,4853
20240509,171200,1482175460,5590,5590,5590,5590,0
20240509,171100,1482175460,5590,5590,5590,5590,0
20240509,171000,1482175460,5590,5590,5590,5590,0
20240509,170900,1482175460,5590,5590,5590,5590,0
20240509,170800,1482175460,5590,5590,5590,5590,0
20240509,170700,1482175460,5590,5590,5590,5590,0
20240509,170600,1482175460,5590,5590,5590,5590,0
20240509,170500,1482175460,5590,5590,5590,5590,0
20240509,170400,1482175460,5590,5590,5590,5590,0
20240509,170300,1482175460,5590,5590,5590,5590,0
20240509,170200,1482175460,5590,5590,5590,5590,0
20240509,170100,1482175460,5590,5590,5590,5590,0
20240509,170000,1482175460,5590,5590,5590,5590,0
20240509,165900,1482175460,5590,5590,5590,5590,0
20240509,165800,1482175460,5590,5590,5590,5590,0
20240509,165700,1482175460,5590,5590,5590,5590,0
20240509,165600,1482175460,5590,5590,5590,5590,0
20240509,165500,1482175460,5590,5590,5590,5590,0
20240509,165400,1482175460,5590,5590,5590,5590,0
20240509,165300,1482175460,5590,5590,5590,5590,0
20240509,165200,1482175460,5590,5590,5590,5590,0
20240509,165100,1482175460,5590,5590,5590,5590,0
20240509,165000,1482175460,5590,5590,5590,5590,0
20240509,164900,1482175460,5590,5590,5590,5590,0
20240509,164800,1482175460,5590,5590,5590,5590,0
20240509,164700,1482175460,5590,5590,5590,5590,0
20240509,164600,1482175460,5590,5590,5590,5590,0
20240509,164500,1482175460,5590,5590,5590,5590,0
20240509,164400,1482175460,5590,5590,5590,5590,0
20240509,164300,1482175460,5590,5590,5590,5590,4853
20240509,164200,1482175460,5590,5590,5590,5590,0
20240509,164100,1482175460,5590,5590,5590,5590,0
20240509,164000,1482175460,5590,5590,5590,5590,0
20240509,163900,1482175460,5590,5590,5590,5590,0
20240509,163800,1482175460,5590,5590,5590,5590,0
20240509,163700,1482175460,5590,5590,5590,5590,0
20240509,163600,1482175460,5590,5590,5590,5590,0
20240509,163500,1482175460,5590,5590,5590,5590,0
20240509,163400,1482175460,5590,5590,5590,5590,0
20240509,163300,1482175460,5590,5590,5590,5590,0
20240509,163200,1482175460,5590,5590,5590,5590,0
20240509,163100,1482175460,5590,5590,5590,5590,0
20240509,163000,1482175460,5590,5590,5590,5590,0
20240509,162900,1482175460,5590,5590,5590,5590,0
20240509,162800,1482175460,5590,5590,5590,5590,0
20240509,162700,1482175460,5590,5590,5590,5590,0
20240509,162600,1482175460,5590,5590,5590,5590,0
20240509,162500,1482175460,5590,5590,5590,5590,0
20240509,162400,1482175460,5590,5590,5590,5590,0
20240509,162300,1482175460,5590,5590,5590,5590,0
20240509,162200,1482175460,5590,5590,5590,5590,0
20240509,162100,1482175460,5590,5590,5590,5590,0
20240509,162000,1482175460,5590,5590,5590,5590,0
20240509,161900,1482175460,5590,5590,5590,5590,0
20240509,161800,1482175460,5590,5590,5590,5590,0
20240509,161700,1482175460,5590,5590,5590,5590,0
20240509,161600,1482175460,5590,5590,5590,5590,0
20240509,161500,1482175460,5590,5590,5590,5590,0
20240509,161400,1482175460,5590,5590,5590,5590,0
20240509,161300,1482175460,5590,5590,5590,5590,4853
20240509,161200,1482175460,5590,5590,5590,5590,0
20240509,161100,1482175460,5590,5590,5590,5590,0
20240509,161000,1482175460,5590,5590,5590,5590,0
20240509,160900,1482175460,5590,5590,5590,5590,0
20240509,160800,1482175460,5590,5590,5590,5590,0
20240509,160700,1482175460,5590,5590,5590,5590,0
20240509,160600,1482175460,5590,5590,5590,5590,0
20240509,160500,1482175460,5590,5590,5590,5590,0
20240509,160400,1482175460,5590,5590,5590,5590,0
20240509,160300,1482175460,5590,5590,5590,5590,0
20240509,160200,1482175460,5590,5590,5590,5590,0
20240509,160100,1482175460,5590,5590,5590,5590,0
20240509,160000,1482175460,5590,5590,5590,5590,0
20240509,155900,1482175460,5590,5590,5590,5590,0
20240509,155800,1482175460,5590,5590,5590,5590,0
20240509,155700,1482175460,5590,5590,5590,5590,0
20240509,155600,1482175460,5590,5590,5590,5590,0
20240509,155500,1482175460,5590,5590,5590,5590,0
20240509,155400,1482175460,5590,5590,5590,5590,0
20240509,155300,1482175460,5590,5590,5590,5590,0
20240509,155200,1482175460,5590,5590,5590,5590,0
20240509,155100,1482175460,5590,5590,5590,5590,0
20240509,155000,1482175460,5590,5590,5590,5590,0
20240509,154900,1482175460,5590,5590,5590,5590,0
20240509,154800,1482175460,5590,5590,5590,5590,0
20240509,154700,1482175460,5590,5590,5590,5590,0
20240509,154600,1482175460,5590,5590,5590,5590,0
20240509,154500,1482175460,5590,5590,5590,5590,0
20240509,154400,1482175460,5590,5590,5590,5590,0
20240509,154300,1482175460,5590,5590,5590,5590,4853
20240509,154200,1482175460,5590,5590,5590,5590,0
20240509,154100,1482175460,5590,5590,5590,5590,0
20240509,154000,1482175460,5590,5590,5590,5590,0
20240509,153900,1482175460,5590,5590,5590,5590,0
20240509,153800,1482175460,5590,5590,5590,5590,0
20240509,153700,1482175460,5590,5590,5590,5590,0
20240509,153600,1482175460,5590,5590,5590,5590,0
20240509,153500,1482175460,5590,5590,5590,5590,0
20240509,153400,1482175460,5590,5590,5590,5590,0
20240509,153300,1482175460,5590,5590,5590,5590,0
20240509,153200,1482175460,5590,5590,5590,5590,0
20240509,153100,1482175460,5590,5590,5590,5590,0
20240509,153000,1482175460,5590,5590,5590,5590,4853
20240509,152900,1455047190,5600,5600,5600,5600,0
20240509,152800,1455047190,5600,5600,5600,5600,0
20240509,152700,1455047190,5600,5600,5600,5600,0
20240509,152600,1455047190,5600,5600,5600,5600,0
20240509,152500,1455047190,5600,5600,5600,5600,0
20240509,152400,1455047190,5600,5600,5600,5600,0
20240509,152300,1455047190,5600,5600,5600,5600,0
20240509,152200,1455047190,5600,5600,5600,5600,0
20240509,152100,1455047190,5600,5600,5600,5600,0
20240509,152000,1455047190,5600,5600,5600,5600,0
20240509,151900,1455047190,5600,5610,5610,5590,709
20240509,151800,1451076850,5600,5600,5610,5600,990
20240509,151700,1445532770,5610,5620,5620,5600,738
20240509,151600,1441393580,5610,5610,5620,5610,1590
20240509,151500,1432473670,5610,5610,5610,5610,647
20240509,151400,1428844000,5620,5620,5620,5610,864
20240509,151300,1423995020,5620,5620,5620,5610,2273
20240509,151200,1411221510,5620,5610,5620,5610,162
20240509,151100,1410312670,5620,5610,5620,5610,501
20240509,151000,1407502050,5620,5610,5620,5610,311
20240509,150900,1405757220,5620,5610,5620,5610,14
20240509,150800,1405678670,5620,5610,5620,5610,131
20240509,150700,1404942650,5620,5620,5620,5610,219
20240509,150600,1403713870,5620,5620,5620,5610,284
20240509,150500,1402120580,5620,5620,5620,5620,1
20240509,150400,1402114960,5600,5610,5610,5600,309
20240509,150300,1400382000,5620,5620,5620,5620,0
20240509,150200,1400382000,5620,5610,5620,5600,4591
20240509,150100,1374636490,5610,5610,5610,5610,2647
20240509,150000,1359786820,5610,5610,5610,5610,500
20240509,145900,1356981820,5610,5610,5610,5610,2
20240509,145800,1356970600,5600,5610,5610,5600,20
20240509,145700,1356858410,5610,5610,5610,5610,243
20240509,145600,1355495180,5610,5610,5610,5610,0
20240509,145500,1355495180,5610,5610,5610,5610,1
20240509,145400,1355489570,5590,5590,5590,5590,117
20240509,145300,1354835540,5610,5590,5610,5590,3499
20240509,145200,1335258190,5590,5590,5590,5590,1
20240509,145100,1335252600,5580,5580,5580,5580,20
20240509,145000,1335141000,5580,5580,5580,5580,0
20240509,144900,1335141000,5580,5580,5580,5580,478
20240509,144800,1332473760,5590,5590,5590,5590,20
20240509,144700,1332361960,5590,5580,5590,5580,402
20240509,144600,1330118790,5580,5570,5580,5570,2099
20240509,144500,1318425920,5570,5570,5570,5570,230
20240509,144400,1317144820,5570,5570,5570,5570,598
20240509,144300,1313813960,5580,5580,5580,5580,1
20240509,144200,1313808380,5570,5570,5570,5570,190
20240509,144100,1312750080,5580,5570,5580,5570,997
20240509,144000,1307195790,5570,5590,5590,5570,1364
20240509,143900,1299593610,5590,5590,5590,5590,0
20240509,143800,1299593610,5590,5590,5590,5590,0
20240509,143700,1299593610,5590,5590,5590,5590,0
20240509,143600,1299593610,5590,5590,5590,5590,0
20240509,143500,1299593610,5590,5590,5590,5590,1
20240509,143400,1299588020,5580,5590,5590,5580,1955
20240509,143300,1288679110,5580,5580,5580,5580,65
20240509,143200,1288316410,5580,5580,5580,5580,1570
20240509,143100,1279555810,5580,5580,5580,5580,630
20240509,143000,1276040410,5590,5580,5590,5580,23
20240509,142900,1275912060,5590,5590,5590,5590,970
20240509,142800,1270489760,5590,5600,5600,5590,3296
20240509,142700,1252065110,5590,5590,5590,5590,500
20240509,142600,1249270110,5600,5600,5600,5590,102
20240509,142500,1248699910,5590,5600,5600,5590,81
20240509,142400,1248247110,5590,5590,5590,5590,450
20240509,142300,1245731610,5590,5590,5590,5590,542
20240509,142200,1242701830,5590,5580,5590,5580,122
20240509,142100,1242021060,5580,5580,5580,5580,747
20240509,142000,1237852800,5590,5590,5590,5590,0
20240509,141900,1237852800,5590,5590,5590,5590,0
20240509,141800,1237852800,5590,5590,5590,5590,131
20240509,141700,1237120510,5600,5600,5600,5600,0
20240509,141600,1237120510,5600,5600,5600,5600,0
20240509,141500,1237120510,5600,5600,5600,5600,5
20240509,141400,1237092510,5600,5600,5600,5600,13
20240509,141300,1237019710,5600,5590,5600,5590,116
20240509,141200,1236371260,5590,5590,5590,5580,683
20240509,141100,1232554360,5590,5590,5590,5590,2
20240509,141000,1232543180,5590,5590,5590,5590,1162
20240509,140900,1226047600,5590,5590,5590,5590,0
20240509,140800,1226047600,5590,5580,5590,5580,114
20240509,140700,1225411340,5590,5590,5590,5590,0
20240509,140600,1225411340,5590,5580,5590,5580,1001
20240509,140500,1219825750,5580,5590,5590,5580,501
20240509,140400,1217030160,5590,5590,5590,5590,15
20240509,140300,1216946310,5590,5590,5590,5590,450
20240509,140200,1214430810,5590,5590,5590,5590,2
20240509,140100,1214419630,5590,5590,5590,5590,10
20240509,140000,1214363730,5590,5590,5590,5590,0
20240509,135900,1214363730,5590,5590,5590,5590,2
20240509,135800,1214352550,5580,5580,5580,5580,0
20240509,135700,1214352550,5580,5580,5580,5580,0
20240509,135600,1214352550,5580,5580,5580,5580,0
20240509,135500,1214352550,5580,5580,5580,5580,53
20240509,135400,1214056810,5590,5590,5590,5590,7
20240509,135300,1214017680,5580,5580,5580,5580,0
20240509,135200,1214017680,5580,5590,5590,5580,6
20240509,135100,1213984150,5580,5580,5580,5580,0
20240509,135000,1213984150,5580,5580,5580,5580,225
20240509,134900,1212728650,5580,5590,5590,5580,3108
20240509,134800,1195373930,5590,5590,5590,5590,2779
20240509,134700,1179839320,5590,5590,5590,5590,0
20240509,134600,1179839320,5590,5590,5590,5590,0
20240509,134500,1179839320,5590,5590,5590,5590,0
20240509,134400,1179839320,5590,5600,5600,5590,818
20240509,134300,1175259490,5600,5600,5600,5600,0
20240509,134200,1175259490,5600,5600,5600,5600,0
20240509,134100,1175259490,5600,5600,5600,5600,0
20240509,134000,1175259490,5600,5600,5600,5600,0
20240509,133900,1175259490,5600,5600,5600,5600,221
20240509,133800,1174021890,5600,5600,5600,5600,0
20240509,133700,1174021890,5600,5600,5600,5600,548
20240509,133600,1170953090,5600,5600,5600,5600,42
20240509,133500,1170717890,5600,5610,5610,5600,330
20240509,133400,1168868090,5610,5610,5610,5610,0
20240509,133300,1168868090,5610,5600,5610,5600,801
20240509,133200,1164382480,5600,5600,5600,5600,0
20240509,133100,1164382480,5600,5600,5600,5600,1834
20240509,133000,1154112080,5600,5610,5610,5600,11
20240509,132900,1154050470,5600,5610,5610,5600,501
20240509,132800,1151244860,5600,5600,5600,5600,0
20240509,132700,1151244860,5600,5600,5600,5600,48
20240509,132600,1150976060,5610,5610,5610,5610,1
20240509,132500,1150970450,5600,5600,5610,5600,601
20240509,132400,1147604840,5610,5610,5610,5610,0
20240509,132300,1147604840,5610,5610,5610,5600,3
20240509,132200,1147588020,5600,5600,5600,5600,0
20240509,132100,1147588020,5600,5600,5600,5600,30
20240509,132000,1147420020,5600,5600,5600,5600,892
20240509,131900,1142424820,5600,5600,5600,5600,500
20240509,131800,1139624820,5600,5600,5600,5600,467
20240509,131700,1137009620,5600,5600,5600,5600,20
20240509,131600,1136897620,5610,5610,5610,5610,50
20240509,131500,1136617120,5610,5610,5610,5610,10
20240509,131400,1136561020,5610,5610,5610,5610,0
20240509,131300,1136561020,5610,5610,5610,5610,0
20240509,131200,1136561020,5610,5610,5610,5600,55
20240509,131100,1136252770,5600,5600,5610,5600,456
20240509,131000,1133699070,5600,5610,5610,5600,51
20240509,130900,1133413460,5610,5610,5610,5610,0
20240509,130800,1133413460,5610,5600,5610,5600,60
20240509,130700,1133077450,5600,5600,5600,5600,39
20240509,130600,1132859050,5610,5600,5610,5600,49
20240509,130500,1132584640,5610,5610,5610,5610,0
20240509,130400,1132584640,5610,5610,5610,5610,0
20240509,130300,1132584640,5610,5610,5610,5600,285
20240509,130200,1130986540,5610,5610,5610,5600,34
20240509,130100,1130796100,5600,5600,5600,5600,0
20240509,130000,1130796100,5600,5600,5600,5600,141
20240509,125900,1130006500,5600,5600,5600,5600,0
20240509,125800,1130006500,5600,5600,5600,5600,50
20240509,125700,1129726500,5610,5610,5610,5610,18
20240509,125600,1129625520,5610,5610,5610,5610,0
20240509,125500,1129625520,5610,5610,5610,5610,0
20240509,125400,1129625520,5610,5610,5610,5610,0
20240509,125300,1129625520,5610,5610,5610,5610,0
20240509,125200,1129625520,5610,5610,5610,5610,2
20240509,125100,1129614300,5610,5600,5610,5600,1101
20240509,125000,1123448690,5610,5610,5610,5610,500
20240509,124900,1120643690,5610,5600,5610,5600,1318
20240509,124800,1113252710,5610,5610,5610,5610,983
20240509,124700,1107738080,5620,5610,5620,5610,6
20240509,124600,1107704390,5620,5620,5620,5620,0
20240509,124500,1107704390,5620,5610,5620,5610,188
20240509,124400,1106649690,5610,5610,5610,5610,355
20240509,124300,1104658140,5610,5610,5610,5610,0
20240509,124200,1104658140,5610,5610,5610,5610,0
20240509,124100,1104658140,5610,5610,5610,5610,337
20240509,124000,1102767570,5610,5610,5610,5610,40
20240509,123900,1102543170,5610,5610,5610,5610,0
20240509,123800,1102543170,5610,5610,5610,5610,0
20240509,123700,1102543170,5610,5610,5610,5610,20
20240509,123600,1102430970,5610,5610,5610,5610,183
20240509,123500,1101404340,5610,5610,5610,5610,845
20240509,123400,1096663890,5610,5610,5610,5610,16
20240509,123300,1096574130,5610,5600,5610,5600,401
20240509,123200,1094328520,5600,5610,5610,5600,32
20240509,123100,1094149010,5610,5610,5610,5610,0
20240509,123000,1094149010,5610,5610,5610,5610,0
20240509,122900,1094149010,5610,5610,5610,5610,400
20240509,122800,1091905010,5610,5610,5610,5610,1
20240509,122700,1091899400,5600,5610,5610,5600,7
20240509,122600,1091860160,5610,5610,5610,5610,78
20240509,122500,1091422580,5610,5600,5610,5600,85
20240509,122400,1090946570,5600,5600,5600,5600,8
20240509,122300,1090901770,5600,5600,5600,5600,0
20240509,122200,1090901770,5600,5600,5600,5600,476
20240509,122100,1088236170,5600,5600,5600,5600,7
20240509,122000,1088196970,5590,5580,5590,5580,632
20240509,121900,1084670240,5580,5580,5580,5580,101
20240509,121800,1084106660,5580,5580,5580,5580,400
20240509,121700,1081874660,5590,5590,5590,5590,187
20240509,121600,1080829330,5590,5590,5590,5590,1
20240509,121500,1080823740,5590,5590,5590,5590,0
20240509,121400,1080823740,5590,5590,5590,5590,0
20240509,121300,1080823740,5590,5590,5590,5590,51
20240509,121200,1080538650,5590,5580,5590,5580,179
20240509,121100,1079539690,5590,5590,5590,5590,239
20240509,121000,1078203680,5590,5590,5590,5590,0
20240509,120900,1078203680,5590,5590,5590,5590,0
20240509,120800,1078203680,5590,5590,5590,5590,0
20240509,120700,1078203680,5590,5590,5590,5590,0
20240509,120600,1078203680,5590,5590,5590,5590,0
20240509,120500,1078203680,5590,5590,5590,5590,83
20240509,120400,1077739710,5580,5580,5580,5580,0
20240509,120300,1077739710,5580,5580,5580,5580,38
20240509,120200,1077527670,5590,5590,5590,5590,1
20240509,120100,1077522080,5580,5580,5580,5580,213
20240509,120000,1076333540,5580,5580,5580,5580,10
20240509,115900,1076277740,5580,5580,5580,5580,20
20240509,115800,1076166140,5580,5580,5580,5580,30
20240509,115700,1075998740,5580,5580,5580,5580,101
20240509,115600,1075435160,5580,5580,5580,5580,4
20240509,115500,1075412840,5570,5580,5580,5570,30
20240509,115400,1075245590,5570,5570,5570,5570,116
20240509,115300,1074599470,5570,5570,5570,5570,1000
20240509,115200,1069029470,5580,5580,5580,5580,0
20240509,115100,1069029470,5580,5580,5580,5580,520
20240509,115000,1066127870,5580,5580,5580,5580,0
20240509,114900,1066127870,5580,5580,5580,5580,51
20240509,114800,1065843290,5580,5580,5580,5580,19
20240509,114700,1065737270,5580,5580,5580,5580,177
20240509,114600,1064749610,5580,5580,5590,5580,2200
20240509,114500,1052468610,5580,5580,5580,5580,937
20240509,114400,1047240150,5580,5580,5580,5580,1900
20240509,114300,1036638150,5580,5580,5580,5580,0
20240509,114200,1036638150,5580,5580,5580,5580,200
20240509,114100,1035522150,5580,5580,5580,5580,1000
20240509,114000,1029942150,5590,5590,5590,5590,0
20240509,113900,1029942150,5590,5590,5590,5590,1
20240509,113800,1029936560,5580,5580,5580,5580,48
20240509,113700,1029668720,5580,5580,5580,5580,0
20240509,113600,1029668720,5580,5590,5590,5580,1353
20240509,113500,1022118960,5590,5590,5590,5590,200
20240509,113400,1021000960,5580,5590,5590,5580,312
20240509,113300,1019259580,5590,5590,5590,5590,406
20240509,113200,1016990040,5590,5590,5590,5590,0
20240509,113100,1016990040,5590,5590,5600,5590,631
20240509,113000,1013462740,5590,5590,5590,5590,1
20240509,112900,1013457150,5600,5600,5600,5600,0
20240509,112800,1013457150,5600,5600,5600,5600,0
20240509,112700,1013457150,5600,5590,5600,5590,3
20240509,112600,1013440370,5600,5600,5600,5600,0
20240509,112500,1013440370,5600,5600,5600,5600,2
20240509,112400,1013429170,5600,5590,5600,5590,156
20240509,112300,1012556570,5600,5600,5600,5600,0
20240509,112200,1012556570,5600,5580,5600,5580,202
20240509,112100,1011429370,5580,5600,5600,5580,2493
20240509,112000,997513240,5590,5590,5590,5580,801
20240509,111900,993041180,5610,5610,5610,5610,0
20240509,111800,993041180,5610,5610,5610,5610,0
20240509,111700,993041180,5610,5590,5610,5590,3
20240509,111600,993024390,5610,5580,5610,5580,1828
20240509,111500,982824120,5580,5590,5610,5580,818
20240509,111400,978252660,5590,5600,5600,5590,1836
20240509,111300,967980650,5610,5610,5610,5610,0
20240509,111200,967980650,5610,5610,5610,5610,2
20240509,111100,967969430,5610,5600,5610,5600,151
20240509,111000,967123820,5610,5610,5610,5610,1
20240509,110900,967118210,5600,5600,5600,5600,77
20240509,110800,966687010,5590,5600,5600,5590,1230
20240509,110700,959800230,5610,5610,5610,5610,1
20240509,110600,959794620,5600,5600,5600,5600,258
20240509,110500,958349820,5610,5610,5610,5610,0
20240509,110400,958349820,5610,5610,5610,5610,0
20240509,110300,958349820,5610,5610,5610,5610,0
20240509,110200,958349820,5610,5610,5610,5610,5
20240509,110100,958321770,5610,5600,5610,5600,113
20240509,110000,957688840,5600,5600,5600,5600,0
20240509,105900,957688840,5600,5610,5610,5600,195
20240509,105800,956594900,5620,5620,5620,5620,10
20240509,105700,956538700,5610,5620,5620,5610,33
20240509,105600,956353540,5620,5610,5620,5610,23
20240509,105500,956224460,5610,5610,5610,5610,281
20240509,105400,954648050,5610,5610,5610,5610,1
20240509,105300,954642440,5600,5600,5600,5600,0
20240509,105200,954642440,5600,5610,5610,5600,3
20240509,105100,954625630,5600,5600,5600,5600,1
20240509,105000,954620030,5610,5610,5610,5610,0
20240509,104900,954620030,5610,5610,5610,5610,228
20240509,104800,953340950,5610,5610,5610,5590,6527
20240509,104700,916786610,5620,5620,5620,5610,79
20240509,104600,916342980,5620,5620,5620,5620,21
20240509,104500,916224960,5620,5610,5620,5610,24
20240509,104400,916090300,5620,5610,5620,5610,136
20240509,104300,915326750,5610,5610,5610,5610,0
20240509,104200,915326750,5610,5610,5610,5610,250
20240509,104100,913924250,5610,5600,5610,5600,206
20240509,104000,912768670,5610,5600,5610,5600,525
20240509,103900,909828660,5610,5610,5610,5610,0
20240509,103800,909828660,5610,5610,5610,5610,93
20240509,103700,909306930,5610,5620,5620,5610,999
20240509,103600,903701480,5600,5610,5610,5600,6343
20240509,103500,868157840,5620,5620,5620,5610,1096
20240509,103400,862008430,5620,5620,5620,5620,202
20240509,103300,860873190,5620,5620,5620,5620,143
20240509,103200,860069530,5620,5620,5620,5620,1
20240509,103100,860063910,5610,5620,5620,5610,454
20240509,103000,857515430,5620,5620,5620,5620,402
20240509,102900,855256190,5630,5620,5630,5620,117
20240509,102800,854598420,5620,5640,5640,5600,11019
20240509,102700,792729630,5640,5640,5640,5630,941
20240509,102600,787424290,5630,5640,5640,5630,938
20240509,102500,782140110,5640,5650,5650,5630,5419
20240509,102400,751579540,5640,5640,5650,5640,443
20240509,102300,749077730,5650,5680,5680,5640,8063
20240509,102200,703428300,5660,5660,5680,5660,2140
20240509,102100,691294050,5680,5670,5690,5660,5251
20240509,102000,661481840,5660,5670,5680,5660,1467
20240509,101900,653168960,5680,5680,5690,5650,8860
20240509,101800,602909020,5660,5680,5680,5660,946
20240509,101700,597542160,5670,5690,5690,5660,5741
20240509,101600,564934670,5680,5680,5690,5680,1670
20240509,101500,555434210,5690,5680,5690,5670,1965
20240509,101400,544272110,5680,5670,5680,5660,4719
20240509,101300,517492500,5660,5640,5670,5640,2833
20240509,101200,501437590,5660,5650,5670,5630,7782
20240509,101100,457501370,5640,5650,5650,5640,670
20240509,101000,453717000,5640,5660,5670,5640,2684
20240509,100900,438545810,5650,5640,5670,5640,2050
20240509,100800,426945420,5660,5650,5670,5640,4946
20240509,100700,398970320,5660,5640,5660,5640,2761
20240509,100600,383367510,5650,5650,5650,5630,1363
20240509,100500,375677060,5630,5650,5650,5620,3646
20240509,100400,355098510,5650,5610,5650,5610,2186
20240509,100300,342779920,5630,5630,5630,5600,6008
20240509,100200,309047360,5620,5620,5630,5620,2723
20240509,100100,293718010,5630,5650,5650,5610,7888
20240509,100000,249305830,5630,5630,5650,5620,3828
20240509,095900,227724160,5630,5620,5630,5600,2806
20240509,095800,211958460,5610,5620,5620,5610,9979
20240509,095700,155976250,5610,5610,5610,5610,525
20240509,095600,153031000,5610,5610,5610,5610,7
20240509,095500,152991730,5610,5610,5610,5610,3
20240509,095400,152974900,5620,5620,5620,5620,0
20240509,095300,152974900,5620,5610,5620,5610,451
20240509,095200,150444780,5620,5620,5620,5620,10
20240509,095100,150388580,5620,5600,5620,5600,1001
20240509,095000,144776620,5600,5600,5600,5590,321
20240509,094900,142980020,5600,5600,5600,5600,0
20240509,094800,142980020,5600,5590,5600,5590,427
20240509,094700,140593080,5600,5600,5600,5600,192
20240509,094600,139517880,5610,5610,5610,5610,0
20240509,094500,139517880,5610,5610,5610,5610,26
20240509,094400,139372020,5610,5590,5610,5590,44
20240509,094300,139125860,5600,5600,5600,5600,0
20240509,094200,139125860,5600,5610,5610,5600,31
20240509,094100,138951960,5620,5620,5620,5620,1
20240509,094000,138946340,5600,5610,5620,5600,158
20240509,093900,138060620,5610,5600,5620,5600,84
20240509,093800,137589800,5600,5600,5600,5600,0
20240509,093700,137589800,5600,5580,5600,5570,2605
20240509,093600,123076270,5580,5580,5580,5580,10
20240509,093500,123020470,5580,5600,5600,5580,2007
20240509,093400,111812590,5600,5610,5610,5600,189
20240509,093300,110754180,5600,5610,5610,5600,32
20240509,093200,110574780,5610,5610,5610,5610,8
20240509,093100,110529900,5620,5620,5620,5620,1
20240509,093000,110524280,5580,5600,5600,5580,3650
20240509,092900,90125700,5610,5610,5610,5610,418
20240509,092800,87780720,5610,5620,5620,5610,1411
20240509,092700,79860450,5630,5630,5630,5630,355
20240509,092600,77861800,5630,5620,5640,5620,399
20240509,092500,75612990,5620,5620,5620,5620,38
20240509,092400,75399430,5610,5610,5610,5610,0
20240509,092300,75399430,5610,5620,5620,5610,43
20240509,092200,75158180,5610,5610,5610,5600,1105
20240509,092100,68961180,5620,5620,5620,5620,210
20240509,092000,67780980,5620,5620,5620,5610,216
20240509,091900,66567110,5620,5620,5620,5620,911
20240509,091800,61447290,5620,5610,5620,5610,314
20240509,091700,59685640,5600,5600,5600,5600,157
20240509,091600,58806440,5610,5600,5610,5590,286
20240509,091500,57204970,5610,5610,5610,5600,3
20240509,091400,57188150,5600,5610,5610,5600,441
20240509,091300,54716460,5590,5600,5600,5590,21
20240509,091200,54598930,5610,5610,5610,5610,5
20240509,091100,54570880,5610,5610,5610,5610,1000
20240509,091000,48960880,5610,5620,5620,5610,52
20240509,090900,48669140,5610,5620,5620,5580,26
20240509,090800,48523630,5620,5620,5620,5620,0
20240509,090700,48523630,5620,5610,5620,5570,872
20240509,090600,43633620,5610,5570,5610,5570,6
20240509,090500,43600000,5590,5580,5590,5570,759
20240509,090400,39366420,5570,5570,5580,5570,1051
20240509,090300,33512190,5580,5580,5580,5560,1021
20240509,090200,27830120,5580,5630,5630,5570,1044
20240509,090100,22007970,5580,5600,5630,5580,3469
20240509,090000,2598580,5600,5600,5600,5600,446