stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,211400,325635390,4225,4225,4225,4225,240
20240509,211300,325635390,4225,4225,4225,4225,0
20240509,211200,325635390,4225,4225,4225,4225,0
20240509,211100,325635390,4225,4225,4225,4225,0
20240509,211000,325635390,4225,4225,4225,4225,0
20240509,210900,325635390,4225,4225,4225,4225,0
20240509,210800,325635390,4225,4225,4225,4225,0
20240509,210700,325635390,4225,4225,4225,4225,0
20240509,210600,325635390,4225,4225,4225,4225,0
20240509,210500,325635390,4225,4225,4225,4225,0
20240509,210400,325635390,4225,4225,4225,4225,0
20240509,210300,325635390,4225,4225,4225,4225,0
20240509,210200,325635390,4225,4225,4225,4225,0
20240509,210100,325635390,4225,4225,4225,4225,0
20240509,210000,325635390,4225,4225,4225,4225,0
20240509,205900,325635390,4225,4225,4225,4225,0
20240509,205800,325635390,4225,4225,4225,4225,0
20240509,205700,325635390,4225,4225,4225,4225,0
20240509,205600,325635390,4225,4225,4225,4225,0
20240509,205500,325635390,4225,4225,4225,4225,0
20240509,205400,325635390,4225,4225,4225,4225,0
20240509,205300,325635390,4225,4225,4225,4225,0
20240509,205200,325635390,4225,4225,4225,4225,0
20240509,205100,325635390,4225,4225,4225,4225,0
20240509,205000,325635390,4225,4225,4225,4225,0
20240509,204900,325635390,4225,4225,4225,4225,0
20240509,204800,325635390,4225,4225,4225,4225,0
20240509,204700,325635390,4225,4225,4225,4225,0
20240509,204600,325635390,4225,4225,4225,4225,0
20240509,204500,325635390,4225,4225,4225,4225,0
20240509,204400,325635390,4225,4225,4225,4225,240
20240509,204300,325635390,4225,4225,4225,4225,0
20240509,204200,325635390,4225,4225,4225,4225,0
20240509,204100,325635390,4225,4225,4225,4225,0
20240509,204000,325635390,4225,4225,4225,4225,0
20240509,203900,325635390,4225,4225,4225,4225,0
20240509,203800,325635390,4225,4225,4225,4225,0
20240509,203700,325635390,4225,4225,4225,4225,0
20240509,203600,325635390,4225,4225,4225,4225,0
20240509,203500,325635390,4225,4225,4225,4225,0
20240509,203400,325635390,4225,4225,4225,4225,0
20240509,203300,325635390,4225,4225,4225,4225,0
20240509,203200,325635390,4225,4225,4225,4225,0
20240509,203100,325635390,4225,4225,4225,4225,0
20240509,203000,325635390,4225,4225,4225,4225,0
20240509,202900,325635390,4225,4225,4225,4225,0
20240509,202800,325635390,4225,4225,4225,4225,0
20240509,202700,325635390,4225,4225,4225,4225,0
20240509,202600,325635390,4225,4225,4225,4225,0
20240509,202500,325635390,4225,4225,4225,4225,0
20240509,202400,325635390,4225,4225,4225,4225,0
20240509,202300,325635390,4225,4225,4225,4225,0
20240509,202200,325635390,4225,4225,4225,4225,0
20240509,202100,325635390,4225,4225,4225,4225,0
20240509,202000,325635390,4225,4225,4225,4225,0
20240509,201900,325635390,4225,4225,4225,4225,0
20240509,201800,325635390,4225,4225,4225,4225,0
20240509,201700,325635390,4225,4225,4225,4225,0
20240509,201600,325635390,4225,4225,4225,4225,0
20240509,201500,325635390,4225,4225,4225,4225,0
20240509,201400,325635390,4225,4225,4225,4225,240
20240509,201300,325635390,4225,4225,4225,4225,0
20240509,201200,325635390,4225,4225,4225,4225,0
20240509,201100,325635390,4225,4225,4225,4225,0
20240509,201000,325635390,4225,4225,4225,4225,0
20240509,200900,325635390,4225,4225,4225,4225,0
20240509,200800,325635390,4225,4225,4225,4225,0
20240509,200700,325635390,4225,4225,4225,4225,0
20240509,200600,325635390,4225,4225,4225,4225,0
20240509,200500,325635390,4225,4225,4225,4225,0
20240509,200400,325635390,4225,4225,4225,4225,0
20240509,200300,325635390,4225,4225,4225,4225,0
20240509,200200,325635390,4225,4225,4225,4225,0
20240509,200100,325635390,4225,4225,4225,4225,0
20240509,200000,325635390,4225,4225,4225,4225,0
20240509,195900,325635390,4225,4225,4225,4225,0
20240509,195800,325635390,4225,4225,4225,4225,0
20240509,195700,325635390,4225,4225,4225,4225,0
20240509,195600,325635390,4225,4225,4225,4225,0
20240509,195500,325635390,4225,4225,4225,4225,0
20240509,195400,325635390,4225,4225,4225,4225,0
20240509,195300,325635390,4225,4225,4225,4225,0
20240509,195200,325635390,4225,4225,4225,4225,0
20240509,195100,325635390,4225,4225,4225,4225,0
20240509,195000,325635390,4225,4225,4225,4225,0
20240509,194900,325635390,4225,4225,4225,4225,0
20240509,194800,325635390,4225,4225,4225,4225,0
20240509,194700,325635390,4225,4225,4225,4225,0
20240509,194600,325635390,4225,4225,4225,4225,0
20240509,194500,325635390,4225,4225,4225,4225,0
20240509,194400,325635390,4225,4225,4225,4225,240
20240509,194300,325635390,4225,4225,4225,4225,0
20240509,194200,325635390,4225,4225,4225,4225,0
20240509,194100,325635390,4225,4225,4225,4225,0
20240509,194000,325635390,4225,4225,4225,4225,0
20240509,193900,325635390,4225,4225,4225,4225,0
20240509,193800,325635390,4225,4225,4225,4225,0
20240509,193700,325635390,4225,4225,4225,4225,0
20240509,193600,325635390,4225,4225,4225,4225,0
20240509,193500,325635390,4225,4225,4225,4225,0
20240509,193400,325635390,4225,4225,4225,4225,0
20240509,193300,325635390,4225,4225,4225,4225,0
20240509,193200,325635390,4225,4225,4225,4225,0
20240509,193100,325635390,4225,4225,4225,4225,0
20240509,193000,325635390,4225,4225,4225,4225,0
20240509,192900,325635390,4225,4225,4225,4225,0
20240509,192800,325635390,4225,4225,4225,4225,0
20240509,192700,325635390,4225,4225,4225,4225,0
20240509,192600,325635390,4225,4225,4225,4225,0
20240509,192500,325635390,4225,4225,4225,4225,0
20240509,192400,325635390,4225,4225,4225,4225,0
20240509,192300,325635390,4225,4225,4225,4225,0
20240509,192200,325635390,4225,4225,4225,4225,0
20240509,192100,325635390,4225,4225,4225,4225,0
20240509,192000,325635390,4225,4225,4225,4225,0
20240509,191900,325635390,4225,4225,4225,4225,0
20240509,191800,325635390,4225,4225,4225,4225,0
20240509,191700,325635390,4225,4225,4225,4225,0
20240509,191600,325635390,4225,4225,4225,4225,0
20240509,191500,325635390,4225,4225,4225,4225,0
20240509,191400,325635390,4225,4225,4225,4225,240
20240509,191300,325635390,4225,4225,4225,4225,0
20240509,191200,325635390,4225,4225,4225,4225,0
20240509,191100,325635390,4225,4225,4225,4225,0
20240509,191000,325635390,4225,4225,4225,4225,0
20240509,190900,325635390,4225,4225,4225,4225,0
20240509,190800,325635390,4225,4225,4225,4225,0
20240509,190700,325635390,4225,4225,4225,4225,0
20240509,190600,325635390,4225,4225,4225,4225,0
20240509,190500,325635390,4225,4225,4225,4225,0
20240509,190400,325635390,4225,4225,4225,4225,0
20240509,190300,325635390,4225,4225,4225,4225,0
20240509,190200,325635390,4225,4225,4225,4225,0
20240509,190100,325635390,4225,4225,4225,4225,0
20240509,190000,325635390,4225,4225,4225,4225,0
20240509,185900,325635390,4225,4225,4225,4225,0
20240509,185800,325635390,4225,4225,4225,4225,0
20240509,185700,325635390,4225,4225,4225,4225,0
20240509,185600,325635390,4225,4225,4225,4225,0
20240509,185500,325635390,4225,4225,4225,4225,0
20240509,185400,325635390,4225,4225,4225,4225,0
20240509,185300,325635390,4225,4225,4225,4225,0
20240509,185200,325635390,4225,4225,4225,4225,0
20240509,185100,325635390,4225,4225,4225,4225,0
20240509,185000,325635390,4225,4225,4225,4225,0
20240509,184900,325635390,4225,4225,4225,4225,0
20240509,184800,325635390,4225,4225,4225,4225,0
20240509,184700,325635390,4225,4225,4225,4225,0
20240509,184600,325635390,4225,4225,4225,4225,0
20240509,184500,325635390,4225,4225,4225,4225,0
20240509,184400,325635390,4225,4225,4225,4225,240
20240509,184300,325635390,4225,4225,4225,4225,0
20240509,184200,325635390,4225,4225,4225,4225,0
20240509,184100,325635390,4225,4225,4225,4225,0
20240509,184000,325635390,4225,4225,4225,4225,0
20240509,183900,325635390,4225,4225,4225,4225,0
20240509,183800,325635390,4225,4225,4225,4225,0
20240509,183700,325635390,4225,4225,4225,4225,0
20240509,183600,325635390,4225,4225,4225,4225,0
20240509,183500,325635390,4225,4225,4225,4225,0
20240509,183400,325635390,4225,4225,4225,4225,0
20240509,183300,325635390,4225,4225,4225,4225,0
20240509,183200,325635390,4225,4225,4225,4225,0
20240509,183100,325635390,4225,4225,4225,4225,0
20240509,183000,325635390,4225,4225,4225,4225,0
20240509,182900,325635390,4225,4225,4225,4225,0
20240509,182800,325635390,4225,4225,4225,4225,0
20240509,182700,325635390,4225,4225,4225,4225,0
20240509,182600,325635390,4225,4225,4225,4225,0
20240509,182500,325635390,4225,4225,4225,4225,0
20240509,182400,325635390,4225,4225,4225,4225,0
20240509,182300,325635390,4225,4225,4225,4225,0
20240509,182200,325635390,4225,4225,4225,4225,0
20240509,182100,325635390,4225,4225,4225,4225,0
20240509,182000,325635390,4225,4225,4225,4225,0
20240509,181900,325635390,4225,4225,4225,4225,0
20240509,181800,325635390,4225,4225,4225,4225,0
20240509,181700,325635390,4225,4225,4225,4225,0
20240509,181600,325635390,4225,4225,4225,4225,0
20240509,181500,325635390,4225,4225,4225,4225,0
20240509,181400,325635390,4225,4225,4225,4225,240
20240509,181300,325635390,4225,4225,4225,4225,0
20240509,181200,325635390,4225,4225,4225,4225,0
20240509,181100,325635390,4225,4225,4225,4225,0
20240509,181000,325635390,4225,4225,4225,4225,0
20240509,180900,325635390,4225,4225,4225,4225,0
20240509,180800,325635390,4225,4225,4225,4225,0
20240509,180700,325635390,4225,4225,4225,4225,0
20240509,180600,325635390,4225,4225,4225,4225,0
20240509,180500,325635390,4225,4225,4225,4225,0
20240509,180400,325635390,4225,4225,4225,4225,0
20240509,180300,325635390,4225,4225,4225,4225,0
20240509,180200,325635390,4225,4225,4225,4225,0
20240509,180100,325635390,4225,4225,4225,4225,0
20240509,180000,325635390,4225,4225,4225,4225,0
20240509,175900,325635390,4225,4225,4225,4225,0
20240509,175800,325635390,4225,4225,4225,4225,0
20240509,175700,325635390,4225,4225,4225,4225,0
20240509,175600,325635390,4225,4225,4225,4225,0
20240509,175500,325635390,4225,4225,4225,4225,0
20240509,175400,325635390,4225,4225,4225,4225,0
20240509,175300,325635390,4225,4225,4225,4225,0
20240509,175200,325635390,4225,4225,4225,4225,0
20240509,175100,325635390,4225,4225,4225,4225,0
20240509,175000,325635390,4225,4225,4225,4225,0
20240509,174900,325635390,4225,4225,4225,4225,0
20240509,174800,325635390,4225,4225,4225,4225,0
20240509,174700,325635390,4225,4225,4225,4225,0
20240509,174600,325635390,4225,4225,4225,4225,0
20240509,174500,325635390,4225,4225,4225,4225,0
20240509,174400,325635390,4225,4225,4225,4225,240
20240509,174300,325635390,4225,4225,4225,4225,0
20240509,174200,325635390,4225,4225,4225,4225,0
20240509,174100,325635390,4225,4225,4225,4225,0
20240509,174000,325635390,4225,4225,4225,4225,0
20240509,173900,325635390,4225,4225,4225,4225,0
20240509,173800,325635390,4225,4225,4225,4225,0
20240509,173700,325635390,4225,4225,4225,4225,0
20240509,173600,325635390,4225,4225,4225,4225,0
20240509,173500,325635390,4225,4225,4225,4225,0
20240509,173400,325635390,4225,4225,4225,4225,0
20240509,173300,325635390,4225,4225,4225,4225,0
20240509,173200,325635390,4225,4225,4225,4225,0
20240509,173100,325635390,4225,4225,4225,4225,0
20240509,173000,325635390,4225,4225,4225,4225,0
20240509,172900,325635390,4225,4225,4225,4225,0
20240509,172800,325635390,4225,4225,4225,4225,0
20240509,172700,325635390,4225,4225,4225,4225,0
20240509,172600,325635390,4225,4225,4225,4225,0
20240509,172500,325635390,4225,4225,4225,4225,0
20240509,172400,325635390,4225,4225,4225,4225,0
20240509,172300,325635390,4225,4225,4225,4225,0
20240509,172200,325635390,4225,4225,4225,4225,0
20240509,172100,325635390,4225,4225,4225,4225,0
20240509,172000,325635390,4225,4225,4225,4225,0
20240509,171900,325635390,4225,4225,4225,4225,0
20240509,171800,325635390,4225,4225,4225,4225,0
20240509,171700,325635390,4225,4225,4225,4225,0
20240509,171600,325635390,4225,4225,4225,4225,0
20240509,171500,325635390,4225,4225,4225,4225,0
20240509,171400,325635390,4225,4225,4225,4225,240
20240509,171300,325635390,4225,4225,4225,4225,0
20240509,171200,325635390,4225,4225,4225,4225,0
20240509,171100,325635390,4225,4225,4225,4225,0
20240509,171000,325635390,4225,4225,4225,4225,0
20240509,170900,325635390,4225,4225,4225,4225,0
20240509,170800,325635390,4225,4225,4225,4225,0
20240509,170700,325635390,4225,4225,4225,4225,0
20240509,170600,325635390,4225,4225,4225,4225,0
20240509,170500,325635390,4225,4225,4225,4225,0
20240509,170400,325635390,4225,4225,4225,4225,0
20240509,170300,325635390,4225,4225,4225,4225,0
20240509,170200,325635390,4225,4225,4225,4225,0
20240509,170100,325635390,4225,4225,4225,4225,0
20240509,170000,325635390,4225,4225,4225,4225,0
20240509,165900,325635390,4225,4225,4225,4225,0
20240509,165800,325635390,4225,4225,4225,4225,0
20240509,165700,325635390,4225,4225,4225,4225,0
20240509,165600,325635390,4225,4225,4225,4225,0
20240509,165500,325635390,4225,4225,4225,4225,0
20240509,165400,325635390,4225,4225,4225,4225,0
20240509,165300,325635390,4225,4225,4225,4225,0
20240509,165200,325635390,4225,4225,4225,4225,0
20240509,165100,325635390,4225,4225,4225,4225,0
20240509,165000,325635390,4225,4225,4225,4225,0
20240509,164900,325635390,4225,4225,4225,4225,0
20240509,164800,325635390,4225,4225,4225,4225,0
20240509,164700,325635390,4225,4225,4225,4225,0
20240509,164600,325635390,4225,4225,4225,4225,0
20240509,164500,325635390,4225,4225,4225,4225,0
20240509,164400,325635390,4225,4225,4225,4225,240
20240509,164300,325635390,4225,4225,4225,4225,0
20240509,164200,325635390,4225,4225,4225,4225,0
20240509,164100,325635390,4225,4225,4225,4225,0
20240509,164000,325635390,4225,4225,4225,4225,0
20240509,163900,325635390,4225,4225,4225,4225,0
20240509,163800,325635390,4225,4225,4225,4225,0
20240509,163700,325635390,4225,4225,4225,4225,0
20240509,163600,325635390,4225,4225,4225,4225,0
20240509,163500,325635390,4225,4225,4225,4225,0
20240509,163400,325635390,4225,4225,4225,4225,0
20240509,163300,325635390,4225,4225,4225,4225,0
20240509,163200,325635390,4225,4225,4225,4225,0
20240509,163100,325635390,4225,4225,4225,4225,0
20240509,163000,325635390,4225,4225,4225,4225,0
20240509,162900,325635390,4225,4225,4225,4225,0
20240509,162800,325635390,4225,4225,4225,4225,0
20240509,162700,325635390,4225,4225,4225,4225,0
20240509,162600,325635390,4225,4225,4225,4225,0
20240509,162500,325635390,4225,4225,4225,4225,0
20240509,162400,325635390,4225,4225,4225,4225,0
20240509,162300,325635390,4225,4225,4225,4225,0
20240509,162200,325635390,4225,4225,4225,4225,0
20240509,162100,325635390,4225,4225,4225,4225,0
20240509,162000,325635390,4225,4225,4225,4225,0
20240509,161900,325635390,4225,4225,4225,4225,0
20240509,161800,325635390,4225,4225,4225,4225,0
20240509,161700,325635390,4225,4225,4225,4225,0
20240509,161600,325635390,4225,4225,4225,4225,0
20240509,161500,325635390,4225,4225,4225,4225,0
20240509,161400,325635390,4225,4225,4225,4225,240
20240509,161300,325635390,4225,4225,4225,4225,0
20240509,161200,325635390,4225,4225,4225,4225,0
20240509,161100,325635390,4225,4225,4225,4225,0
20240509,161000,325635390,4225,4225,4225,4225,0
20240509,160900,325635390,4225,4225,4225,4225,0
20240509,160800,325635390,4225,4225,4225,4225,0
20240509,160700,325635390,4225,4225,4225,4225,0
20240509,160600,325635390,4225,4225,4225,4225,0
20240509,160500,325635390,4225,4225,4225,4225,0
20240509,160400,325635390,4225,4225,4225,4225,0
20240509,160300,325635390,4225,4225,4225,4225,0
20240509,160200,325635390,4225,4225,4225,4225,0
20240509,160100,325635390,4225,4225,4225,4225,0
20240509,160000,325635390,4225,4225,4225,4225,0
20240509,155900,325635390,4225,4225,4225,4225,0
20240509,155800,325635390,4225,4225,4225,4225,0
20240509,155700,325635390,4225,4225,4225,4225,0
20240509,155600,325635390,4225,4225,4225,4225,0
20240509,155500,325635390,4225,4225,4225,4225,0
20240509,155400,325635390,4225,4225,4225,4225,0
20240509,155300,325635390,4225,4225,4225,4225,0
20240509,155200,325635390,4225,4225,4225,4225,0
20240509,155100,325635390,4225,4225,4225,4225,0
20240509,155000,325635390,4225,4225,4225,4225,0
20240509,154900,325635390,4225,4225,4225,4225,0
20240509,154800,325635390,4225,4225,4225,4225,0
20240509,154700,325635390,4225,4225,4225,4225,0
20240509,154600,325635390,4225,4225,4225,4225,0
20240509,154500,325635390,4225,4225,4225,4225,0
20240509,154400,325635390,4225,4225,4225,4225,240
20240509,154300,325635390,4225,4225,4225,4225,0
20240509,154200,325635390,4225,4225,4225,4225,0
20240509,154100,325635390,4225,4225,4225,4225,0
20240509,154000,325635390,4225,4225,4225,4225,0
20240509,153900,325635390,4225,4225,4225,4225,0
20240509,153800,325635390,4225,4225,4225,4225,0
20240509,153700,325635390,4225,4225,4225,4225,0
20240509,153600,325635390,4225,4225,4225,4225,0
20240509,153500,325635390,4225,4225,4225,4225,0
20240509,153400,325635390,4225,4225,4225,4225,0
20240509,153300,325635390,4225,4225,4225,4225,0
20240509,153200,325635390,4225,4225,4225,4225,0
20240509,153100,325635390,4225,4225,4225,4225,0
20240509,153000,325635390,4225,4225,4225,4225,240
20240509,152900,324621390,4225,4225,4225,4225,0
20240509,152800,324621390,4225,4225,4225,4225,0
20240509,152700,324621390,4225,4225,4225,4225,0
20240509,152600,324621390,4225,4225,4225,4225,0
20240509,152500,324621390,4225,4225,4225,4225,0
20240509,152400,324621390,4225,4225,4225,4225,0
20240509,152300,324621390,4225,4225,4225,4225,0
20240509,152200,324621390,4225,4225,4225,4225,0
20240509,152100,324621390,4225,4225,4225,4225,0
20240509,152000,324621390,4225,4225,4225,4225,0
20240509,151900,324621390,4225,4225,4225,4225,2
20240509,151800,324612940,4225,4225,4225,4225,106
20240509,151700,324165090,4225,4225,4230,4225,1110
20240509,151600,319474840,4230,4230,4230,4230,1132
20240509,151500,314686480,4230,4230,4230,4230,0
20240509,151400,314686480,4230,4230,4230,4230,1
20240509,151300,314682250,4240,4235,4240,4235,65
20240509,151200,314406945,4235,4235,4235,4235,83
20240509,151100,314055440,4235,4245,4245,4235,520
20240509,151000,311850640,4240,4240,4240,4240,430
20240509,150900,310027440,4245,4245,4245,4245,100
20240509,150800,309602940,4245,4245,4245,4245,108
20240509,150700,309144480,4240,4240,4240,4240,2
20240509,150600,309136000,4240,4240,4240,4240,0
20240509,150500,309136000,4240,4240,4240,4240,0
20240509,150400,309136000,4240,4240,4240,4240,20
20240509,150300,309051200,4240,4240,4240,4240,0
20240509,150200,309051200,4240,4240,4240,4240,0
20240509,150100,309051200,4240,4240,4240,4240,252
20240509,150000,307982720,4240,4240,4240,4240,38
20240509,145900,307821600,4245,4245,4245,4245,109
20240509,145800,307358895,4245,4245,4245,4245,1005
20240509,145700,303092670,4240,4240,4240,4240,0
20240509,145600,303092670,4240,4240,4240,4240,39
20240509,145500,302927310,4240,4240,4240,4240,22
20240509,145400,302834030,4240,4240,4240,4240,1094
20240509,145300,298195470,4235,4235,4235,4235,0
20240509,145200,298195470,4235,4235,4235,4235,200
20240509,145100,297348470,4240,4240,4240,4240,0
20240509,145000,297348470,4240,4240,4240,4240,13
20240509,144900,297293350,4240,4240,4240,4240,16
20240509,144800,297225510,4235,4235,4235,4235,0
20240509,144700,297225510,4235,4235,4235,4235,0
20240509,144600,297225510,4235,4235,4235,4235,100
20240509,144500,296802010,4235,4235,4235,4235,200
20240509,144400,295955010,4235,4235,4235,4235,6
20240509,144300,295929600,4235,4235,4235,4235,6
20240509,144200,295904190,4235,4235,4235,4235,3
20240509,144100,295891485,4235,4235,4235,4235,3
20240509,144000,295878780,4235,4235,4235,4235,0
20240509,143900,295878780,4235,4235,4235,4235,1
20240509,143800,295874545,4235,4235,4235,4235,0
20240509,143700,295874545,4235,4235,4235,4235,0
20240509,143600,295874545,4235,4235,4235,4235,100
20240509,143500,295451045,4235,4235,4235,4235,104
20240509,143400,295010605,4230,4225,4230,4225,53
20240509,143300,294786420,4225,4225,4225,4225,0
20240509,143200,294786420,4225,4230,4230,4225,7
20240509,143100,294756840,4235,4235,4235,4235,20
20240509,143000,294672140,4240,4240,4240,4240,0
20240509,142900,294672140,4240,4240,4240,4240,0
20240509,142800,294672140,4240,4240,4240,4240,1
20240509,142700,294667900,4240,4240,4240,4240,0
20240509,142600,294667900,4240,4240,4240,4240,1
20240509,142500,294663660,4230,4230,4230,4230,0
20240509,142400,294663660,4230,4230,4230,4230,0
20240509,142300,294663660,4230,4230,4230,4230,1
20240509,142200,294659430,4240,4240,4240,4240,0
20240509,142100,294659430,4240,4240,4240,4240,0
20240509,142000,294659430,4240,4240,4240,4240,0
20240509,141900,294659430,4240,4240,4240,4240,1
20240509,141800,294655190,4235,4235,4235,4235,0
20240509,141700,294655190,4235,4235,4235,4235,0
20240509,141600,294655190,4235,4235,4235,4235,0
20240509,141500,294655190,4235,4235,4240,4235,144
20240509,141400,294045345,4235,4235,4240,4235,1107
20240509,141300,289356225,4235,4230,4235,4230,52
20240509,141200,289136015,4230,4230,4230,4230,443
20240509,141100,287262125,4225,4225,4230,4225,240
20240509,141000,286247925,4225,4225,4225,4225,0
20240509,140900,286247925,4225,4225,4225,4225,201
20240509,140800,285398700,4230,4230,4230,4230,0
20240509,140700,285398700,4230,4230,4230,4230,500
20240509,140600,283283700,4230,4215,4230,4200,2349
20240509,140500,273412640,4230,4230,4230,4230,1
20240509,140400,273408410,4225,4225,4225,4225,0
20240509,140300,273408410,4225,4225,4225,4225,150
20240509,140200,272774660,4225,4225,4225,4225,1
20240509,140100,272770435,4215,4215,4215,4215,233
20240509,140000,271788340,4215,4215,4215,4215,1
20240509,135900,271784125,4220,4220,4220,4220,100
20240509,135800,271362125,4220,4220,4220,4220,1
20240509,135700,271357905,4215,4215,4215,4215,0
20240509,135600,271357905,4215,4215,4215,4215,0
20240509,135500,271357905,4215,4215,4215,4215,0
20240509,135400,271357905,4215,4215,4215,4215,0
20240509,135300,271357905,4215,4215,4215,4215,0
20240509,135200,271357905,4215,4215,4215,4215,3
20240509,135100,271345260,4225,4225,4225,4225,330
20240509,135000,269951010,4210,4210,4210,4210,0
20240509,134900,269951010,4210,4210,4210,4210,279
20240509,134800,268776420,4210,4205,4210,4205,87
20240509,134700,268410400,4210,4210,4210,4210,100
20240509,134600,267989400,4210,4210,4210,4210,3
20240509,134500,267976770,4205,4205,4205,4205,0
20240509,134400,267976770,4205,4205,4205,4205,0
20240509,134300,267976770,4205,4210,4210,4205,900
20240509,134200,264189770,4205,4210,4210,4205,100
20240509,134100,263769250,4205,4205,4205,4205,0
20240509,134000,263769250,4205,4205,4205,4205,0
20240509,133900,263769250,4205,4220,4220,4205,4343
20240509,133800,245494335,4220,4220,4220,4220,0
20240509,133700,245494335,4220,4220,4220,4220,0
20240509,133600,245494335,4220,4220,4220,4220,150
20240509,133500,244861335,4220,4220,4220,4220,0
20240509,133400,244861335,4220,4220,4220,4220,0
20240509,133300,244861335,4220,4220,4220,4220,0
20240509,133200,244861335,4220,4220,4220,4220,218
20240509,133100,243941375,4220,4220,4220,4220,0
20240509,133000,243941375,4220,4220,4220,4220,1
20240509,132900,243937155,4220,4220,4220,4220,0
20240509,132800,243937155,4220,4220,4220,4220,135
20240509,132700,243367455,4220,4225,4225,4220,116
20240509,132600,242877435,4225,4225,4225,4225,20
20240509,132500,242792935,4215,4215,4215,4215,0
20240509,132400,242792935,4215,4215,4215,4215,0
20240509,132300,242792935,4215,4215,4215,4215,6
20240509,132200,242767645,4220,4220,4220,4220,361
20240509,132100,241244225,4220,4220,4220,4220,0
20240509,132000,241244225,4220,4220,4220,4220,0
20240509,131900,241244225,4220,4220,4220,4215,50
20240509,131800,241033230,4220,4220,4220,4220,180
20240509,131700,240273630,4220,4220,4220,4220,1
20240509,131600,240269410,4220,4220,4220,4220,20
20240509,131500,240185010,4215,4215,4215,4215,0
20240509,131400,240185010,4215,4215,4215,4215,1105
20240509,131300,235527435,4220,4220,4220,4220,0
20240509,131200,235527435,4220,4220,4220,4220,59
20240509,131100,235278455,4220,4220,4220,4220,140
20240509,131000,234687655,4220,4220,4220,4220,100
20240509,130900,234265655,4220,4220,4220,4220,0
20240509,130800,234265655,4220,4220,4220,4220,0
20240509,130700,234265655,4220,4220,4220,4220,0
20240509,130600,234265655,4220,4220,4220,4220,1
20240509,130500,234261435,4220,4220,4220,4220,300
20240509,130400,232995435,4215,4215,4215,4215,0
20240509,130300,232995435,4215,4215,4215,4215,0
20240509,130200,232995435,4215,4215,4215,4215,0
20240509,130100,232995435,4215,4215,4215,4215,317
20240509,130000,231659280,4215,4215,4215,4215,183
20240509,125900,230887935,4220,4220,4220,4220,1870
20240509,125800,222996535,4220,4230,4230,4220,21
20240509,125700,222907905,4225,4225,4225,4225,559
20240509,125600,220546130,4230,4230,4230,4230,15
20240509,125500,220482680,4230,4230,4230,4230,69
20240509,125400,220190810,4230,4230,4230,4230,0
20240509,125300,220190810,4230,4230,4230,4230,0
20240509,125200,220190810,4230,4230,4230,4230,0
20240509,125100,220190810,4230,4230,4230,4230,223
20240509,125000,219247520,4230,4225,4230,4220,935
20240509,124900,215301740,4220,4220,4220,4220,0
20240509,124800,215301740,4220,4220,4220,4220,20
20240509,124700,215217340,4230,4230,4230,4230,6
20240509,124600,215191960,4230,4230,4230,4230,0
20240509,124500,215191960,4230,4230,4230,4230,0
20240509,124400,215191960,4230,4230,4230,4230,100
20240509,124300,214768960,4225,4225,4225,4225,0
20240509,124200,214768960,4225,4225,4225,4225,6
20240509,124100,214743610,4225,4225,4225,4225,520
20240509,124000,212546610,4225,4230,4230,4225,1241
20240509,123900,207303135,4230,4230,4230,4230,53
20240509,123800,207078945,4230,4230,4230,4230,67
20240509,123700,206795535,4230,4230,4230,4230,81
20240509,123600,206452905,4225,4225,4225,4225,0
20240509,123500,206452905,4225,4225,4225,4225,0
20240509,123400,206452905,4225,4225,4225,4225,0
20240509,123300,206452905,4225,4225,4225,4225,0
20240509,123200,206452905,4225,4240,4240,4225,147
20240509,123100,205829985,4225,4230,4230,4225,682
20240509,123000,202945770,4235,4240,4240,4235,138
20240509,122900,202361315,4240,4240,4240,4240,477
20240509,122800,200338835,4245,4250,4250,4245,217
20240509,122700,199417620,4250,4250,4250,4250,1
20240509,122600,199413370,4250,4250,4250,4250,0
20240509,122500,199413370,4250,4250,4250,4250,58
20240509,122400,199166870,4250,4250,4250,4250,0
20240509,122300,199166870,4250,4250,4250,4250,60
20240509,122200,198911870,4245,4245,4245,4245,0
20240509,122100,198911870,4245,4245,4245,4245,42
20240509,122000,198733580,4245,4245,4245,4240,558
20240509,121900,196365370,4250,4265,4265,4245,283
20240509,121800,195163110,4255,4255,4255,4255,300
20240509,121700,193886610,4260,4260,4260,4260,5
20240509,121600,193865310,4255,4255,4255,4255,1
20240509,121500,193861055,4250,4250,4250,4250,123
20240509,121400,193338305,4250,4255,4255,4250,4877
20240509,121300,172601045,4255,4265,4265,4255,922
20240509,121200,168676945,4265,4265,4265,4265,0
20240509,121100,168676945,4265,4265,4265,4265,0
20240509,121000,168676945,4265,4265,4265,4265,16
20240509,120900,168608705,4265,4265,4265,4265,0
20240509,120800,168608705,4265,4265,4265,4265,47
20240509,120700,168408250,4265,4260,4265,4260,232
20240509,120600,167418815,4260,4265,4265,4260,91
20240509,120500,167031150,4260,4260,4260,4260,0
20240509,120400,167031150,4260,4265,4265,4260,30
20240509,120300,166903250,4265,4265,4265,4265,40
20240509,120200,166732650,4265,4265,4265,4265,300
20240509,120100,165453150,4265,4265,4265,4265,0
20240509,120000,165453150,4265,4265,4265,4265,0
20240509,115900,165453150,4265,4265,4265,4265,0
20240509,115800,165453150,4265,4260,4265,4260,234
20240509,115700,164455145,4250,4250,4250,4250,0
20240509,115600,164455145,4250,4255,4255,4250,172
20240509,115500,163723410,4265,4255,4265,4255,225
20240509,115400,162764785,4255,4255,4255,4255,0
20240509,115300,162764785,4255,4255,4255,4255,117
20240509,115200,162266950,4250,4265,4265,4250,2474
20240509,115100,151737980,4270,4270,4270,4270,0
20240509,115000,151737980,4270,4270,4270,4270,180
20240509,114900,150969380,4270,4270,4270,4270,0
20240509,114800,150969380,4270,4270,4270,4270,0
20240509,114700,150969380,4270,4270,4270,4270,0
20240509,114600,150969380,4270,4270,4270,4270,0
20240509,114500,150969380,4270,4270,4270,4270,117
20240509,114400,150469790,4270,4270,4270,4270,121
20240509,114300,149953120,4270,4270,4270,4270,20
20240509,114200,149867720,4270,4270,4270,4270,0
20240509,114100,149867720,4270,4270,4270,4270,46
20240509,114000,149671300,4270,4270,4270,4270,0
20240509,113900,149671300,4270,4270,4270,4270,0
20240509,113800,149671300,4270,4270,4270,4270,51
20240509,113700,149453530,4270,4270,4270,4270,620
20240509,113600,146806130,4270,4275,4275,4270,1283
20240509,113500,141327365,4295,4295,4295,4295,9
20240509,113400,141288710,4275,4290,4290,4275,102
20240509,113300,140852545,4285,4285,4285,4285,0
20240509,113200,140852545,4285,4290,4290,4285,2
20240509,113100,140843970,4290,4290,4290,4290,100
20240509,113000,140414970,4270,4270,4270,4270,0
20240509,112900,140414970,4270,4280,4280,4270,2948
20240509,112800,127803565,4285,4290,4295,4285,1245
20240509,112700,122466510,4305,4305,4305,4305,0
20240509,112600,122466510,4305,4305,4305,4305,0
20240509,112500,122466510,4305,4305,4305,4305,101
20240509,112400,122031705,4295,4295,4295,4295,2
20240509,112300,122023115,4295,4295,4295,4295,0
20240509,112200,122023115,4295,4290,4295,4290,67
20240509,112100,121735435,4305,4305,4305,4305,0
20240509,112000,121735435,4305,4295,4305,4295,117
20240509,111900,121231760,4280,4280,4280,4280,0
20240509,111800,121231760,4280,4280,4280,4280,0
20240509,111700,121231760,4280,4290,4290,4280,97
20240509,111600,120816195,4290,4295,4295,4290,11
20240509,111500,120768955,4290,4290,4290,4290,22
20240509,111400,120674575,4305,4305,4305,4305,0
20240509,111300,120674575,4305,4305,4305,4305,0
20240509,111200,120674575,4305,4305,4305,4305,97
20240509,111100,120256990,4285,4285,4285,4285,0
20240509,111000,120256990,4285,4285,4285,4285,98
20240509,110900,119837060,4285,4285,4285,4285,0
20240509,110800,119837060,4285,4285,4285,4285,7
20240509,110700,119807065,4280,4280,4280,4280,0
20240509,110600,119807065,4280,4285,4285,4280,910
20240509,110500,115911895,4285,4285,4285,4285,150
20240509,110400,115269145,4280,4305,4305,4280,656
20240509,110300,112461215,4305,4305,4305,4305,0
20240509,110200,112461215,4305,4305,4305,4305,7
20240509,110100,112431080,4280,4280,4280,4280,0
20240509,110000,112431080,4280,4280,4280,4280,403
20240509,105900,110706240,4280,4280,4280,4280,0
20240509,105800,110706240,4280,4280,4280,4280,0
20240509,105700,110706240,4280,4290,4290,4280,1755
20240509,105600,103192650,4295,4295,4295,4295,0
20240509,105500,103192650,4295,4305,4305,4295,7
20240509,105400,103162565,4280,4280,4280,4280,0
20240509,105300,103162565,4280,4280,4280,4280,0
20240509,105200,103162565,4280,4280,4280,4280,0
20240509,105100,103162565,4280,4290,4290,4280,3493
20240509,105000,88198635,4295,4305,4305,4295,1500
20240509,104900,81754725,4300,4300,4300,4300,0
20240509,104800,81754725,4300,4310,4310,4300,980
20240509,104700,77537705,4310,4310,4310,4310,5
20240509,104600,77516155,4310,4320,4320,4310,666
20240509,104500,74643765,4325,4325,4325,4325,21
20240509,104400,74552940,4320,4320,4320,4320,0
20240509,104300,74552940,4320,4320,4320,4320,0
20240509,104200,74552940,4320,4320,4320,4320,0
20240509,104100,74552940,4320,4320,4320,4320,3
20240509,104000,74539980,4320,4320,4320,4320,98
20240509,103900,74116620,4320,4320,4320,4320,194
20240509,103800,73278540,4320,4320,4320,4320,1
20240509,103700,73274220,4320,4325,4325,4320,251
20240509,103600,72189895,4325,4325,4325,4325,0
20240509,103500,72189895,4325,4325,4325,4325,157
20240509,103400,71510870,4335,4335,4335,4335,0
20240509,103300,71510870,4335,4335,4335,4335,1
20240509,103200,71506535,4335,4335,4335,4335,20
20240509,103100,71419835,4335,4335,4335,4335,0
20240509,103000,71419835,4335,4335,4335,4335,524
20240509,102900,69148295,4355,4355,4355,4355,0
20240509,102800,69148295,4355,4355,4355,4355,0
20240509,102700,69148295,4355,4355,4355,4355,1
20240509,102600,69143940,4335,4335,4335,4335,83
20240509,102500,68784135,4335,4335,4335,4335,0
20240509,102400,68784135,4335,4335,4335,4335,0
20240509,102300,68784135,4335,4335,4335,4335,0
20240509,102200,68784135,4335,4335,4335,4335,204
20240509,102100,67899795,4335,4335,4335,4335,0
20240509,102000,67899795,4335,4335,4335,4335,0
20240509,101900,67899795,4335,4335,4335,4335,0
20240509,101800,67899795,4335,4335,4335,4335,0
20240509,101700,67899795,4335,4335,4335,4335,18
20240509,101600,67821765,4335,4335,4335,4335,33
20240509,101500,67678710,4330,4330,4330,4330,0
20240509,101400,67678710,4330,4330,4330,4330,36
20240509,101300,67522830,4330,4325,4330,4315,310
20240509,101200,66183420,4325,4325,4325,4325,25
20240509,101100,66075295,4335,4335,4335,4335,0
20240509,101000,66075295,4335,4335,4335,4335,0
20240509,100900,66075295,4335,4335,4335,4335,0
20240509,100800,66075295,4335,4335,4335,4335,0
20240509,100700,66075295,4335,4335,4335,4335,0
20240509,100600,66075295,4335,4325,4335,4320,279
20240509,100500,64869875,4325,4330,4330,4325,612
20240509,100400,62222540,4335,4335,4340,4330,713
20240509,100300,59133870,4335,4340,4340,4335,66
20240509,100200,58847750,4340,4350,4350,4340,751
20240509,100100,55587375,4355,4355,4355,4355,0
20240509,100000,55587375,4355,4355,4355,4355,1
20240509,095900,55583020,4355,4355,4355,4355,0
20240509,095800,55583020,4355,4355,4355,4355,2
20240509,095700,55574310,4355,4355,4355,4355,0
20240509,095600,55574310,4355,4355,4355,4355,0
20240509,095500,55574310,4355,4345,4355,4345,95
20240509,095400,55161525,4350,4350,4350,4350,2
20240509,095300,55152825,4350,4350,4350,4350,3
20240509,095200,55139775,4355,4355,4355,4355,3
20240509,095100,55126710,4345,4345,4345,4345,460
20240509,095000,53128010,4355,4355,4355,4355,0
20240509,094900,53128010,4355,4355,4355,4355,1
20240509,094800,53123655,4355,4355,4355,4355,13
20240509,094700,53067040,4355,4355,4355,4355,0
20240509,094600,53067040,4355,4355,4355,4355,0
20240509,094500,53067040,4355,4355,4355,4355,0
20240509,094400,53067040,4355,4355,4355,4355,0
20240509,094300,53067040,4355,4355,4355,4355,860
20240509,094200,49321740,4360,4360,4360,4360,9
20240509,094100,49282500,4335,4335,4335,4335,0
20240509,094000,49282500,4335,4335,4335,4335,1
20240509,093900,49278165,4335,4335,4335,4335,338
20240509,093800,47812935,4335,4335,4335,4335,99
20240509,093700,47383770,4320,4345,4345,4320,403
20240509,093600,45637935,4345,4345,4345,4345,370
20240509,093500,44030285,4350,4350,4350,4350,0
20240509,093400,44030285,4350,4355,4355,4350,366
20240509,093300,42437645,4355,4360,4360,4355,501
20240509,093200,40255785,4360,4360,4360,4360,587
20240509,093100,37696465,4360,4360,4360,4360,0
20240509,093000,37696465,4360,4360,4360,4360,0
20240509,092900,37696465,4360,4360,4360,4360,0
20240509,092800,37696465,4360,4360,4360,4360,0
20240509,092700,37696465,4360,4360,4360,4360,2
20240509,092600,37687745,4385,4380,4385,4380,9
20240509,092500,37648315,4360,4360,4360,4360,10
20240509,092400,37604715,4370,4370,4370,4370,0
20240509,092300,37604715,4370,4370,4370,4370,0
20240509,092200,37604715,4370,4370,4370,4370,0
20240509,092100,37604715,4370,4370,4370,4370,200
20240509,092000,36730715,4370,4370,4370,4370,150
20240509,091900,36075215,4370,4370,4370,4370,63
20240509,091800,35799905,4350,4350,4350,4350,0
20240509,091700,35799905,4350,4350,4350,4350,50
20240509,091600,35582405,4370,4370,4370,4370,3
20240509,091500,35569295,4370,4370,4370,4370,0
20240509,091400,35569295,4370,4370,4370,4370,0
20240509,091300,35569295,4370,4370,4370,4370,0
20240509,091200,35569295,4370,4370,4370,4370,254
20240509,091100,34459315,4370,4370,4370,4370,20
20240509,091000,34371915,4385,4380,4385,4380,200
20240509,090900,33495415,4385,4385,4385,4385,2
20240509,090800,33486645,4385,4380,4385,4380,300
20240509,090700,32171920,4390,4390,4390,4390,0
20240509,090600,32171920,4390,4340,4390,4340,104
20240509,090500,31720490,4340,4315,4340,4315,157
20240509,090400,31040710,4335,4305,4335,4305,10
20240509,090300,30997390,4300,4340,4345,4285,1215
20240509,090200,25746230,4350,4365,4365,4350,5255
20240509,090100,2833170,4355,4355,4355,4355,0
20240509,090000,2833170,4355,4380,4380,4355,650