stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,212300,6314987630,5440,5440,5440,5440,23587
20240509,212200,6314987630,5440,5440,5440,5440,0
20240509,212100,6314987630,5440,5440,5440,5440,0
20240509,212000,6314987630,5440,5440,5440,5440,0
20240509,211900,6314987630,5440,5440,5440,5440,0
20240509,211800,6314987630,5440,5440,5440,5440,0
20240509,211700,6314987630,5440,5440,5440,5440,0
20240509,211600,6314987630,5440,5440,5440,5440,0
20240509,211500,6314987630,5440,5440,5440,5440,0
20240509,211400,6314987630,5440,5440,5440,5440,0
20240509,211300,6314987630,5440,5440,5440,5440,0
20240509,211200,6314987630,5440,5440,5440,5440,0
20240509,211100,6314987630,5440,5440,5440,5440,0
20240509,211000,6314987630,5440,5440,5440,5440,0
20240509,210900,6314987630,5440,5440,5440,5440,0
20240509,210800,6314987630,5440,5440,5440,5440,0
20240509,210700,6314987630,5440,5440,5440,5440,0
20240509,210600,6314987630,5440,5440,5440,5440,0
20240509,210500,6314987630,5440,5440,5440,5440,0
20240509,210400,6314987630,5440,5440,5440,5440,0
20240509,210300,6314987630,5440,5440,5440,5440,0
20240509,210200,6314987630,5440,5440,5440,5440,0
20240509,210100,6314987630,5440,5440,5440,5440,0
20240509,210000,6314987630,5440,5440,5440,5440,0
20240509,205900,6314987630,5440,5440,5440,5440,0
20240509,205800,6314987630,5440,5440,5440,5440,0
20240509,205700,6314987630,5440,5440,5440,5440,0
20240509,205600,6314987630,5440,5440,5440,5440,0
20240509,205500,6314987630,5440,5440,5440,5440,0
20240509,205400,6314987630,5440,5440,5440,5440,0
20240509,205300,6314987630,5440,5440,5440,5440,23587
20240509,205200,6314987630,5440,5440,5440,5440,0
20240509,205100,6314987630,5440,5440,5440,5440,0
20240509,205000,6314987630,5440,5440,5440,5440,0
20240509,204900,6314987630,5440,5440,5440,5440,0
20240509,204800,6314987630,5440,5440,5440,5440,0
20240509,204700,6314987630,5440,5440,5440,5440,0
20240509,204600,6314987630,5440,5440,5440,5440,0
20240509,204500,6314987630,5440,5440,5440,5440,0
20240509,204400,6314987630,5440,5440,5440,5440,0
20240509,204300,6314987630,5440,5440,5440,5440,0
20240509,204200,6314987630,5440,5440,5440,5440,0
20240509,204100,6314987630,5440,5440,5440,5440,0
20240509,204000,6314987630,5440,5440,5440,5440,0
20240509,203900,6314987630,5440,5440,5440,5440,0
20240509,203800,6314987630,5440,5440,5440,5440,0
20240509,203700,6314987630,5440,5440,5440,5440,0
20240509,203600,6314987630,5440,5440,5440,5440,0
20240509,203500,6314987630,5440,5440,5440,5440,0
20240509,203400,6314987630,5440,5440,5440,5440,0
20240509,203300,6314987630,5440,5440,5440,5440,0
20240509,203200,6314987630,5440,5440,5440,5440,0
20240509,203100,6314987630,5440,5440,5440,5440,0
20240509,203000,6314987630,5440,5440,5440,5440,0
20240509,202900,6314987630,5440,5440,5440,5440,0
20240509,202800,6314987630,5440,5440,5440,5440,0
20240509,202700,6314987630,5440,5440,5440,5440,0
20240509,202600,6314987630,5440,5440,5440,5440,0
20240509,202500,6314987630,5440,5440,5440,5440,0
20240509,202400,6314987630,5440,5440,5440,5440,0
20240509,202300,6314987630,5440,5440,5440,5440,23587
20240509,202200,6314987630,5440,5440,5440,5440,0
20240509,202100,6314987630,5440,5440,5440,5440,0
20240509,202000,6314987630,5440,5440,5440,5440,0
20240509,201900,6314987630,5440,5440,5440,5440,0
20240509,201800,6314987630,5440,5440,5440,5440,0
20240509,201700,6314987630,5440,5440,5440,5440,0
20240509,201600,6314987630,5440,5440,5440,5440,0
20240509,201500,6314987630,5440,5440,5440,5440,0
20240509,201400,6314987630,5440,5440,5440,5440,0
20240509,201300,6314987630,5440,5440,5440,5440,0
20240509,201200,6314987630,5440,5440,5440,5440,0
20240509,201100,6314987630,5440,5440,5440,5440,0
20240509,201000,6314987630,5440,5440,5440,5440,0
20240509,200900,6314987630,5440,5440,5440,5440,0
20240509,200800,6314987630,5440,5440,5440,5440,0
20240509,200700,6314987630,5440,5440,5440,5440,0
20240509,200600,6314987630,5440,5440,5440,5440,0
20240509,200500,6314987630,5440,5440,5440,5440,0
20240509,200400,6314987630,5440,5440,5440,5440,0
20240509,200300,6314987630,5440,5440,5440,5440,0
20240509,200200,6314987630,5440,5440,5440,5440,0
20240509,200100,6314987630,5440,5440,5440,5440,0
20240509,200000,6314987630,5440,5440,5440,5440,0
20240509,195900,6314987630,5440,5440,5440,5440,0
20240509,195800,6314987630,5440,5440,5440,5440,0
20240509,195700,6314987630,5440,5440,5440,5440,0
20240509,195600,6314987630,5440,5440,5440,5440,0
20240509,195500,6314987630,5440,5440,5440,5440,0
20240509,195400,6314987630,5440,5440,5440,5440,0
20240509,195300,6314987630,5440,5440,5440,5440,23587
20240509,195200,6314987630,5440,5440,5440,5440,0
20240509,195100,6314987630,5440,5440,5440,5440,0
20240509,195000,6314987630,5440,5440,5440,5440,0
20240509,194900,6314987630,5440,5440,5440,5440,0
20240509,194800,6314987630,5440,5440,5440,5440,0
20240509,194700,6314987630,5440,5440,5440,5440,0
20240509,194600,6314987630,5440,5440,5440,5440,0
20240509,194500,6314987630,5440,5440,5440,5440,0
20240509,194400,6314987630,5440,5440,5440,5440,0
20240509,194300,6314987630,5440,5440,5440,5440,0
20240509,194200,6314987630,5440,5440,5440,5440,0
20240509,194100,6314987630,5440,5440,5440,5440,0
20240509,194000,6314987630,5440,5440,5440,5440,0
20240509,193900,6314987630,5440,5440,5440,5440,0
20240509,193800,6314987630,5440,5440,5440,5440,0
20240509,193700,6314987630,5440,5440,5440,5440,0
20240509,193600,6314987630,5440,5440,5440,5440,0
20240509,193500,6314987630,5440,5440,5440,5440,0
20240509,193400,6314987630,5440,5440,5440,5440,0
20240509,193300,6314987630,5440,5440,5440,5440,0
20240509,193200,6314987630,5440,5440,5440,5440,0
20240509,193100,6314987630,5440,5440,5440,5440,0
20240509,193000,6314987630,5440,5440,5440,5440,0
20240509,192900,6314987630,5440,5440,5440,5440,0
20240509,192800,6314987630,5440,5440,5440,5440,0
20240509,192700,6314987630,5440,5440,5440,5440,0
20240509,192600,6314987630,5440,5440,5440,5440,0
20240509,192500,6314987630,5440,5440,5440,5440,0
20240509,192400,6314987630,5440,5440,5440,5440,0
20240509,192300,6314987630,5440,5440,5440,5440,23587
20240509,192200,6314987630,5440,5440,5440,5440,0
20240509,192100,6314987630,5440,5440,5440,5440,0
20240509,192000,6314987630,5440,5440,5440,5440,0
20240509,191900,6314987630,5440,5440,5440,5440,0
20240509,191800,6314987630,5440,5440,5440,5440,0
20240509,191700,6314987630,5440,5440,5440,5440,0
20240509,191600,6314987630,5440,5440,5440,5440,0
20240509,191500,6314987630,5440,5440,5440,5440,0
20240509,191400,6314987630,5440,5440,5440,5440,0
20240509,191300,6314987630,5440,5440,5440,5440,0
20240509,191200,6314987630,5440,5440,5440,5440,0
20240509,191100,6314987630,5440,5440,5440,5440,0
20240509,191000,6314987630,5440,5440,5440,5440,0
20240509,190900,6314987630,5440,5440,5440,5440,0
20240509,190800,6314987630,5440,5440,5440,5440,0
20240509,190700,6314987630,5440,5440,5440,5440,0
20240509,190600,6314987630,5440,5440,5440,5440,0
20240509,190500,6314987630,5440,5440,5440,5440,0
20240509,190400,6314987630,5440,5440,5440,5440,0
20240509,190300,6314987630,5440,5440,5440,5440,0
20240509,190200,6314987630,5440,5440,5440,5440,0
20240509,190100,6314987630,5440,5440,5440,5440,0
20240509,190000,6314987630,5440,5440,5440,5440,0
20240509,185900,6314987630,5440,5440,5440,5440,0
20240509,185800,6314987630,5440,5440,5440,5440,0
20240509,185700,6314987630,5440,5440,5440,5440,0
20240509,185600,6314987630,5440,5440,5440,5440,0
20240509,185500,6314987630,5440,5440,5440,5440,0
20240509,185400,6314987630,5440,5440,5440,5440,0
20240509,185300,6314987630,5440,5440,5440,5440,23587
20240509,185200,6314987630,5440,5440,5440,5440,0
20240509,185100,6314987630,5440,5440,5440,5440,0
20240509,185000,6314987630,5440,5440,5440,5440,0
20240509,184900,6314987630,5440,5440,5440,5440,0
20240509,184800,6314987630,5440,5440,5440,5440,0
20240509,184700,6314987630,5440,5440,5440,5440,0
20240509,184600,6314987630,5440,5440,5440,5440,0
20240509,184500,6314987630,5440,5440,5440,5440,0
20240509,184400,6314987630,5440,5440,5440,5440,0
20240509,184300,6314987630,5440,5440,5440,5440,0
20240509,184200,6314987630,5440,5440,5440,5440,0
20240509,184100,6314987630,5440,5440,5440,5440,0
20240509,184000,6314987630,5440,5440,5440,5440,0
20240509,183900,6314987630,5440,5440,5440,5440,0
20240509,183800,6314987630,5440,5440,5440,5440,0
20240509,183700,6314987630,5440,5440,5440,5440,0
20240509,183600,6314987630,5440,5440,5440,5440,0
20240509,183500,6314987630,5440,5440,5440,5440,0
20240509,183400,6314987630,5440,5440,5440,5440,0
20240509,183300,6314987630,5440,5440,5440,5440,0
20240509,183200,6314987630,5440,5440,5440,5440,0
20240509,183100,6314987630,5440,5440,5440,5440,0
20240509,183000,6314987630,5440,5440,5440,5440,0
20240509,182900,6314987630,5440,5440,5440,5440,0
20240509,182800,6314987630,5440,5440,5440,5440,0
20240509,182700,6314987630,5440,5440,5440,5440,0
20240509,182600,6314987630,5440,5440,5440,5440,0
20240509,182500,6314987630,5440,5440,5440,5440,0
20240509,182400,6314987630,5440,5440,5440,5440,0
20240509,182300,6314987630,5440,5440,5440,5440,23587
20240509,182200,6314987630,5440,5440,5440,5440,0
20240509,182100,6314987630,5440,5440,5440,5440,0
20240509,182000,6314987630,5440,5440,5440,5440,0
20240509,181900,6314987630,5440,5440,5440,5440,0
20240509,181800,6314987630,5440,5440,5440,5440,0
20240509,181700,6314987630,5440,5440,5440,5440,0
20240509,181600,6314987630,5440,5440,5440,5440,0
20240509,181500,6314987630,5440,5440,5440,5440,0
20240509,181400,6314987630,5440,5440,5440,5440,0
20240509,181300,6314987630,5440,5440,5440,5440,0
20240509,181200,6314987630,5440,5440,5440,5440,0
20240509,181100,6314987630,5440,5440,5440,5440,0
20240509,181000,6314987630,5440,5440,5440,5440,0
20240509,180900,6314987630,5440,5440,5440,5440,0
20240509,180800,6314987630,5440,5440,5440,5440,0
20240509,180700,6314987630,5440,5440,5440,5440,0
20240509,180600,6314987630,5440,5440,5440,5440,0
20240509,180500,6314987630,5440,5440,5440,5440,0
20240509,180400,6314987630,5440,5440,5440,5440,0
20240509,180300,6314987630,5440,5440,5440,5440,0
20240509,180200,6314987630,5440,5440,5440,5440,0
20240509,180100,6314987630,5440,5440,5440,5440,0
20240509,180000,6314987630,5440,5440,5440,5440,0
20240509,175900,6314987630,5440,5440,5440,5440,0
20240509,175800,6314987630,5440,5440,5440,5440,0
20240509,175700,6314987630,5440,5440,5440,5440,0
20240509,175600,6314987630,5440,5440,5440,5440,0
20240509,175500,6314987630,5440,5440,5440,5440,0
20240509,175400,6314987630,5440,5440,5440,5440,0
20240509,175300,6314987630,5440,5440,5440,5440,23587
20240509,175200,6314987630,5440,5440,5440,5440,0
20240509,175100,6314987630,5440,5440,5440,5440,0
20240509,175000,6314987630,5440,5440,5440,5440,0
20240509,174900,6314987630,5440,5440,5440,5440,0
20240509,174800,6314987630,5440,5440,5440,5440,0
20240509,174700,6314987630,5440,5440,5440,5440,0
20240509,174600,6314987630,5440,5440,5440,5440,0
20240509,174500,6314987630,5440,5440,5440,5440,0
20240509,174400,6314987630,5440,5440,5440,5440,0
20240509,174300,6314987630,5440,5440,5440,5440,0
20240509,174200,6314987630,5440,5440,5440,5440,0
20240509,174100,6314987630,5440,5440,5440,5440,0
20240509,174000,6314987630,5440,5440,5440,5440,0
20240509,173900,6314987630,5440,5440,5440,5440,0
20240509,173800,6314987630,5440,5440,5440,5440,0
20240509,173700,6314987630,5440,5440,5440,5440,0
20240509,173600,6314987630,5440,5440,5440,5440,0
20240509,173500,6314987630,5440,5440,5440,5440,0
20240509,173400,6314987630,5440,5440,5440,5440,0
20240509,173300,6314987630,5440,5440,5440,5440,0
20240509,173200,6314987630,5440,5440,5440,5440,0
20240509,173100,6314987630,5440,5440,5440,5440,0
20240509,173000,6314987630,5440,5440,5440,5440,0
20240509,172900,6314987630,5440,5440,5440,5440,0
20240509,172800,6314987630,5440,5440,5440,5440,0
20240509,172700,6314987630,5440,5440,5440,5440,0
20240509,172600,6314987630,5440,5440,5440,5440,0
20240509,172500,6314987630,5440,5440,5440,5440,0
20240509,172400,6314987630,5440,5440,5440,5440,0
20240509,172300,6314987630,5440,5440,5440,5440,23587
20240509,172200,6314987630,5440,5440,5440,5440,0
20240509,172100,6314987630,5440,5440,5440,5440,0
20240509,172000,6314987630,5440,5440,5440,5440,0
20240509,171900,6314987630,5440,5440,5440,5440,0
20240509,171800,6314987630,5440,5440,5440,5440,0
20240509,171700,6314987630,5440,5440,5440,5440,0
20240509,171600,6314987630,5440,5440,5440,5440,0
20240509,171500,6314987630,5440,5440,5440,5440,0
20240509,171400,6314987630,5440,5440,5440,5440,0
20240509,171300,6314987630,5440,5440,5440,5440,0
20240509,171200,6314987630,5440,5440,5440,5440,0
20240509,171100,6314987630,5440,5440,5440,5440,0
20240509,171000,6314987630,5440,5440,5440,5440,0
20240509,170900,6314987630,5440,5440,5440,5440,0
20240509,170800,6314987630,5440,5440,5440,5440,0
20240509,170700,6314987630,5440,5440,5440,5440,0
20240509,170600,6314987630,5440,5440,5440,5440,0
20240509,170500,6314987630,5440,5440,5440,5440,0
20240509,170400,6314987630,5440,5440,5440,5440,0
20240509,170300,6314987630,5440,5440,5440,5440,0
20240509,170200,6314987630,5440,5440,5440,5440,0
20240509,170100,6314987630,5440,5440,5440,5440,0
20240509,170000,6314987630,5440,5440,5440,5440,0
20240509,165900,6314987630,5440,5440,5440,5440,0
20240509,165800,6314987630,5440,5440,5440,5440,0
20240509,165700,6314987630,5440,5440,5440,5440,0
20240509,165600,6314987630,5440,5440,5440,5440,0
20240509,165500,6314987630,5440,5440,5440,5440,0
20240509,165400,6314987630,5440,5440,5440,5440,0
20240509,165300,6314987630,5440,5440,5440,5440,23587
20240509,165200,6314987630,5440,5440,5440,5440,0
20240509,165100,6314987630,5440,5440,5440,5440,0
20240509,165000,6314987630,5440,5440,5440,5440,0
20240509,164900,6314987630,5440,5440,5440,5440,0
20240509,164800,6314987630,5440,5440,5440,5440,0
20240509,164700,6314987630,5440,5440,5440,5440,0
20240509,164600,6314987630,5440,5440,5440,5440,0
20240509,164500,6314987630,5440,5440,5440,5440,0
20240509,164400,6314987630,5440,5440,5440,5440,0
20240509,164300,6314987630,5440,5440,5440,5440,0
20240509,164200,6314987630,5440,5440,5440,5440,0
20240509,164100,6314987630,5440,5440,5440,5440,0
20240509,164000,6314987630,5440,5440,5440,5440,0
20240509,163900,6314987630,5440,5440,5440,5440,0
20240509,163800,6314987630,5440,5440,5440,5440,0
20240509,163700,6314987630,5440,5440,5440,5440,0
20240509,163600,6314987630,5440,5440,5440,5440,0
20240509,163500,6314987630,5440,5440,5440,5440,0
20240509,163400,6314987630,5440,5440,5440,5440,0
20240509,163300,6314987630,5440,5440,5440,5440,0
20240509,163200,6314987630,5440,5440,5440,5440,0
20240509,163100,6314987630,5440,5440,5440,5440,0
20240509,163000,6314987630,5440,5440,5440,5440,0
20240509,162900,6314987630,5440,5440,5440,5440,0
20240509,162800,6314987630,5440,5440,5440,5440,0
20240509,162700,6314987630,5440,5440,5440,5440,0
20240509,162600,6314987630,5440,5440,5440,5440,0
20240509,162500,6314987630,5440,5440,5440,5440,0
20240509,162400,6314987630,5440,5440,5440,5440,0
20240509,162300,6314987630,5440,5440,5440,5440,23587
20240509,162200,6314987630,5440,5440,5440,5440,0
20240509,162100,6314987630,5440,5440,5440,5440,0
20240509,162000,6314987630,5440,5440,5440,5440,0
20240509,161900,6314987630,5440,5440,5440,5440,0
20240509,161800,6314987630,5440,5440,5440,5440,0
20240509,161700,6314987630,5440,5440,5440,5440,0
20240509,161600,6314987630,5440,5440,5440,5440,0
20240509,161500,6314987630,5440,5440,5440,5440,0
20240509,161400,6314987630,5440,5440,5440,5440,0
20240509,161300,6314987630,5440,5440,5440,5440,0
20240509,161200,6314987630,5440,5440,5440,5440,0
20240509,161100,6314987630,5440,5440,5440,5440,0
20240509,161000,6314987630,5440,5440,5440,5440,0
20240509,160900,6314987630,5440,5440,5440,5440,0
20240509,160800,6314987630,5440,5440,5440,5440,0
20240509,160700,6314987630,5440,5440,5440,5440,0
20240509,160600,6314987630,5440,5440,5440,5440,0
20240509,160500,6314987630,5440,5440,5440,5440,0
20240509,160400,6314987630,5440,5440,5440,5440,0
20240509,160300,6314987630,5440,5440,5440,5440,0
20240509,160200,6314987630,5440,5440,5440,5440,0
20240509,160100,6314987630,5440,5440,5440,5440,0
20240509,160000,6314987630,5440,5440,5440,5440,0
20240509,155900,6314987630,5440,5440,5440,5440,0
20240509,155800,6314987630,5440,5440,5440,5440,0
20240509,155700,6314987630,5440,5440,5440,5440,0
20240509,155600,6314987630,5440,5440,5440,5440,0
20240509,155500,6314987630,5440,5440,5440,5440,0
20240509,155400,6314987630,5440,5440,5440,5440,0
20240509,155300,6314987630,5440,5440,5440,5440,23587
20240509,155200,6314987630,5440,5440,5440,5440,0
20240509,155100,6314987630,5440,5440,5440,5440,0
20240509,155000,6314987630,5440,5440,5440,5440,0
20240509,154900,6314987630,5440,5440,5440,5440,0
20240509,154800,6314987630,5440,5440,5440,5440,0
20240509,154700,6314987630,5440,5440,5440,5440,0
20240509,154600,6314987630,5440,5440,5440,5440,0
20240509,154500,6314987630,5440,5440,5440,5440,0
20240509,154400,6314987630,5440,5440,5440,5440,0
20240509,154300,6314987630,5440,5440,5440,5440,0
20240509,154200,6314987630,5440,5440,5440,5440,0
20240509,154100,6314987630,5440,5440,5440,5440,0
20240509,154000,6314987630,5440,5440,5440,5440,0
20240509,153900,6314987630,5440,5440,5440,5440,0
20240509,153800,6314987630,5440,5440,5440,5440,0
20240509,153700,6314987630,5440,5440,5440,5440,0
20240509,153600,6314987630,5440,5440,5440,5440,0
20240509,153500,6314987630,5440,5440,5440,5440,0
20240509,153400,6314987630,5440,5440,5440,5440,0
20240509,153300,6314987630,5440,5440,5440,5440,0
20240509,153200,6314987630,5440,5440,5440,5440,0
20240509,153100,6314987630,5440,5440,5440,5440,0
20240509,153000,6314987630,5440,5440,5440,5440,23587
20240509,152900,6186674350,5440,5440,5440,5440,0
20240509,152800,6186674350,5440,5440,5440,5440,0
20240509,152700,6186674350,5440,5440,5440,5440,0
20240509,152600,6186674350,5440,5440,5440,5440,0
20240509,152500,6186674350,5440,5440,5440,5440,0
20240509,152400,6186674350,5440,5440,5440,5440,0
20240509,152300,6186674350,5440,5440,5440,5440,0
20240509,152200,6186674350,5440,5440,5440,5440,0
20240509,152100,6186674350,5440,5440,5440,5440,0
20240509,152000,6186674350,5440,5440,5440,5440,0
20240509,151900,6186674350,5440,5440,5450,5420,3178
20240509,151800,6169414020,5430,5440,5450,5420,5856
20240509,151700,6137637510,5450,5440,5460,5430,8574
20240509,151600,6091015150,5460,5480,5480,5440,12079
20240509,151500,6025136320,5480,5460,5480,5460,16858
20240509,151400,5932873130,5450,5450,5460,5430,11327
20240509,151300,5871150580,5430,5450,5450,5430,13048
20240509,151200,5800084190,5450,5470,5470,5440,4275
20240509,151100,5776746540,5480,5450,5480,5430,21080
20240509,151000,5661736000,5450,5430,5450,5420,6253
20240509,150900,5627733320,5430,5430,5440,5420,3917
20240509,150800,5606459480,5430,5400,5430,5390,5388
20240509,150700,5577354410,5410,5430,5430,5410,2919
20240509,150600,5561535130,5420,5440,5450,5410,8440
20240509,150500,5515737440,5440,5460,5460,5440,5012
20240509,150400,5488451880,5440,5440,5460,5430,4466
20240509,150300,5464129160,5450,5440,5460,5440,3430
20240509,150200,5445439940,5460,5460,5490,5440,13511
20240509,150100,5371557790,5460,5430,5470,5430,3754
20240509,150000,5351057650,5460,5430,5460,5430,8516
20240509,145900,5304720680,5440,5430,5450,5420,4561
20240509,145800,5279949140,5420,5420,5430,5410,2205
20240509,145700,5267995200,5420,5440,5440,5410,4538
20240509,145600,5243414750,5430,5420,5450,5420,4075
20240509,145500,5221252960,5430,5430,5430,5380,19500
20240509,145400,5115963740,5430,5480,5500,5430,37317
20240509,145300,4911424590,5480,5390,5500,5390,59787
20240509,145200,4585137230,5390,5390,5410,5380,13650
20240509,145100,4511587020,5380,5380,5390,5370,4198
20240509,145000,4488995560,5380,5410,5410,5370,5054
20240509,144900,4461802280,5410,5320,5410,5320,31021
20240509,144800,4295034580,5330,5330,5340,5330,362
20240509,144700,4293105110,5330,5320,5330,5310,3886
20240509,144600,4272429150,5320,5340,5340,5320,3395
20240509,144500,4254320210,5340,5330,5340,5330,543
20240509,144400,4251420620,5350,5340,5350,5320,1177
20240509,144300,4245145330,5350,5360,5370,5350,1467
20240509,144200,4237288700,5370,5330,5370,5330,10408
20240509,144100,4181633840,5330,5310,5330,5300,1895
20240509,144000,4171550380,5300,5300,5300,5300,7
20240509,143900,4171513280,5300,5320,5320,5300,160
20240509,143800,4170665080,5330,5310,5330,5300,4866
20240509,143700,4144808720,5310,5290,5310,5270,3261
20240509,143600,4127530020,5290,5280,5290,5270,166
20240509,143500,4126652070,5270,5270,5290,5270,417
20240509,143400,4124454460,5270,5290,5290,5270,940
20240509,143300,4119497430,5290,5270,5290,5270,139
20240509,143200,4118764330,5270,5270,5270,5260,1288
20240509,143100,4111988170,5270,5280,5280,5250,2516
20240509,143000,4098753960,5280,5290,5290,5280,3293
20240509,142900,4081366770,5290,5290,5290,5280,2196
20240509,142800,4069766890,5290,5290,5300,5290,549
20240509,142700,4066862550,5300,5310,5310,5290,4131
20240509,142600,4044953280,5310,5320,5320,5310,161
20240509,142500,4044098240,5320,5320,5320,5310,384
20240509,142400,4042055640,5320,5320,5330,5320,3752
20240509,142300,4022094870,5300,5310,5320,5300,1242
20240509,142200,4015502070,5310,5280,5310,5270,3106
20240509,142100,3999085430,5270,5270,5270,5260,2854
20240509,142000,3984069670,5270,5260,5270,5250,993
20240509,141900,3978841980,5260,5270,5270,5260,700
20240509,141800,3975158700,5270,5270,5270,5260,1767
20240509,141700,3965855670,5270,5280,5310,5270,4475
20240509,141600,3942261930,5290,5310,5320,5280,2253
20240509,141500,3930346510,5320,5320,5320,5310,593
20240509,141400,3927195370,5320,5350,5350,5320,4203
20240509,141300,3904815200,5350,5330,5350,5330,766
20240509,141200,3900720600,5320,5340,5340,5320,2370
20240509,141100,3888096100,5330,5370,5380,5270,10993
20240509,141000,3829541470,5370,5310,5400,5310,38464
20240509,140900,3623433450,5300,5310,5310,5300,4274
20240509,140800,3600749410,5310,5310,5320,5310,447
20240509,140700,3598375700,5320,5320,5320,5310,687
20240509,140600,3594727250,5310,5320,5330,5310,66
20240509,140500,3594375650,5310,5340,5340,5310,1592
20240509,140400,3585903970,5340,5320,5340,5310,3063
20240509,140300,3569580340,5320,5340,5340,5310,2006
20240509,140200,3558913570,5340,5310,5340,5300,6075
20240509,140100,3526601980,5310,5330,5330,5310,4666
20240509,140000,3501788020,5330,5350,5350,5330,5239
20240509,135900,3473786870,5350,5360,5370,5320,5862
20240509,135800,3442364740,5360,5310,5370,5300,21973
20240509,135700,3325072300,5310,5310,5330,5310,9857
20240509,135600,3272668650,5310,5300,5310,5300,2082
20240509,135500,3261632130,5300,5300,5300,5290,834
20240509,135400,3257212240,5310,5300,5310,5280,3217
20240509,135300,3240165640,5290,5290,5290,5280,3061
20240509,135200,3223994270,5290,5290,5290,5280,4383
20240509,135100,3200813960,5300,5290,5300,5290,1036
20240509,135000,3195332510,5290,5300,5300,5280,3598
20240509,134900,3176292280,5300,5310,5310,5270,10313
20240509,134800,3121588490,5320,5220,5330,5220,19814
20240509,134700,3016811270,5220,5230,5230,5220,182
20240509,134600,3015861140,5220,5230,5230,5220,754
20240509,134500,3011918710,5240,5230,5240,5230,482
20240509,134400,3009396850,5240,5240,5250,5240,455
20240509,134300,3007012350,5240,5250,5250,5240,1085
20240509,134200,3001325160,5250,5250,5250,5250,3
20240509,134100,3001309410,5240,5250,5250,5240,1014
20240509,134000,2995988430,5230,5220,5230,5220,1417
20240509,133900,2988588490,5220,5220,5230,5210,3004
20240509,133800,2972927130,5220,5210,5230,5210,679
20240509,133700,2969388260,5220,5220,5220,5210,237
20240509,133600,2968151460,5210,5210,5210,5210,0
20240509,133500,2968151460,5210,5240,5240,5210,3282
20240509,133400,2951012740,5250,5260,5260,5240,384
20240509,133300,2948998870,5260,5250,5260,5240,1774
20240509,133200,2939671960,5250,5250,5250,5240,764
20240509,133100,2935662960,5250,5260,5260,5250,488
20240509,133000,2933098930,5250,5260,5260,5250,429
20240509,132900,2930843780,5260,5240,5260,5240,3670
20240509,132800,2911582120,5240,5240,5240,5230,284
20240509,132700,2910095540,5240,5230,5240,5220,2075
20240509,132600,2899257940,5220,5220,5230,5220,603
20240509,132500,2896105700,5230,5220,5230,5220,275
20240509,132400,2894668570,5220,5230,5230,5220,447
20240509,132300,2892335070,5240,5220,5240,5200,3572
20240509,132200,2873710690,5220,5230,5240,5220,7963
20240509,132100,2832137930,5220,5240,5240,5220,3125
20240509,132000,2815808250,5240,5240,5260,5240,2156
20240509,131900,2804508790,5250,5250,5250,5240,1237
20240509,131800,2798014550,5240,5250,5260,5240,1436
20240509,131700,2790476180,5250,5250,5260,5250,3383
20240509,131600,2772707420,5250,5260,5260,5250,2261
20240509,131500,2760831380,5260,5270,5280,5260,3282
20240509,131400,2743525800,5280,5250,5280,5250,529
20240509,131300,2740739300,5250,5260,5290,5250,718
20240509,131200,2736969120,5250,5270,5290,5250,7157
20240509,131100,2699283280,5270,5250,5270,5240,7442
20240509,131000,2660177010,5250,5260,5270,5250,7219
20240509,130900,2622232560,5250,5290,5300,5250,21609
20240509,130800,2508504000,5290,5320,5320,5270,16214
20240509,130700,2422763490,5320,5280,5320,5280,8705
20240509,130600,2376593830,5290,5300,5300,5270,5391
20240509,130500,2348136280,5300,5290,5300,5260,23285
20240509,130400,2225204130,5290,5310,5330,5250,30671
20240509,130300,2062845080,5310,5260,5380,5240,63597
20240509,130200,1724461710,5260,5170,5290,5170,50778
20240509,130100,1457919900,5170,5140,5200,5130,6612
20240509,130000,1423732250,5140,5190,5200,5140,25276
20240509,125900,1293244520,5200,5110,5290,5110,56666
20240509,125800,998612140,5110,5110,5110,5110,510
20240509,125700,996006040,5110,5110,5110,5110,3
20240509,125600,995990710,5100,5110,5110,5100,151
20240509,125500,995220600,5100,5100,5100,5100,500
20240509,125400,992670600,5100,5100,5100,5100,0
20240509,125300,992670600,5100,5100,5100,5100,0
20240509,125200,992670600,5100,5090,5100,5090,3
20240509,125100,992655320,5090,5090,5090,5090,5
20240509,125000,992629870,5100,5100,5100,5100,0
20240509,124900,992629870,5100,5100,5100,5100,1
20240509,124800,992624770,5090,5090,5090,5090,100
20240509,124700,992115770,5100,5100,5100,5100,1
20240509,124600,992110670,5100,5090,5100,5090,457
20240509,124500,989780870,5090,5090,5090,5090,20
20240509,124400,989679070,5100,5100,5100,5100,0
20240509,124300,989679070,5100,5100,5100,5100,1
20240509,124200,989673970,5100,5100,5100,5100,0
20240509,124100,989673970,5100,5100,5100,5100,0
20240509,124000,989673970,5100,5100,5100,5100,0
20240509,123900,989673970,5100,5100,5100,5100,1
20240509,123800,989668870,5100,5100,5100,5100,0
20240509,123700,989668870,5100,5100,5100,5100,0
20240509,123600,989668870,5100,5100,5100,5100,0
20240509,123500,989668870,5100,5080,5100,5080,486
20240509,123400,987199970,5100,5090,5100,5090,346
20240509,123300,985438820,5080,5080,5080,5080,1
20240509,123200,985433740,5080,5090,5090,5070,1036
20240509,123100,980171110,5090,5090,5090,5080,643
20240509,123000,976901510,5090,5090,5090,5090,10
20240509,122900,976850610,5090,5090,5090,5090,150
20240509,122800,976087110,5090,5090,5090,5090,310
20240509,122700,974509210,5090,5090,5090,5090,0
20240509,122600,974509210,5090,5090,5090,5090,0
20240509,122500,974509210,5090,5100,5100,5090,9200
20240509,122400,927681130,5110,5100,5110,5100,431
20240509,122300,925478930,5100,5100,5100,5100,0
20240509,122200,925478930,5100,5100,5100,5100,1283
20240509,122100,918935630,5100,5100,5100,5100,0
20240509,122000,918935630,5100,5100,5100,5100,0
20240509,121900,918935630,5100,5100,5100,5100,442
20240509,121800,916681430,5100,5090,5100,5090,21
20240509,121700,916574530,5090,5090,5090,5090,1006
20240509,121600,911453990,5090,5090,5090,5090,0
20240509,121500,911453990,5090,5100,5100,5090,1182
20240509,121400,905436340,5110,5110,5110,5110,50
20240509,121300,905180840,5100,5100,5100,5100,0
20240509,121200,905180840,5100,5100,5100,5100,0
20240509,121100,905180840,5100,5100,5100,5100,0
20240509,121000,905180840,5100,5100,5100,5100,207
20240509,120900,904125140,5100,5100,5100,5100,0
20240509,120800,904125140,5100,5100,5100,5100,54
20240509,120700,903849740,5100,5100,5100,5100,50
20240509,120600,903594740,5100,5100,5100,5100,0
20240509,120500,903594740,5100,5100,5100,5100,0
20240509,120400,903594740,5100,5100,5100,5100,0
20240509,120300,903594740,5100,5100,5100,5100,32
20240509,120200,903431540,5110,5110,5110,5110,251
20240509,120100,902148930,5110,5110,5110,5110,167
20240509,120000,901295560,5110,5110,5110,5110,3
20240509,115900,901280230,5100,5100,5100,5100,100
20240509,115800,900770230,5100,5100,5100,5100,200
20240509,115700,899750230,5100,5110,5110,5100,1025
20240509,115600,894520410,5110,5110,5110,5110,5
20240509,115500,894494860,5110,5110,5110,5110,342
20240509,115400,892747240,5120,5120,5120,5120,200
20240509,115300,891723240,5120,5120,5120,5110,295
20240509,115200,890213840,5120,5120,5120,5120,1071
20240509,115100,884730320,5100,5100,5100,5100,2718
20240509,115000,870868520,5120,5080,5120,5080,12842
20240509,114900,805392220,5080,5080,5080,5080,0
20240509,114800,805392220,5080,5080,5080,5080,12
20240509,114700,805331260,5080,5080,5090,5080,2008
20240509,114600,795130610,5080,5070,5080,5070,534
20240509,114500,792422620,5080,5080,5080,5080,54
20240509,114400,792148300,5080,5080,5080,5080,185
20240509,114300,791208500,5090,5090,5090,5090,0
20240509,114200,791208500,5090,5090,5090,5090,73
20240509,114100,790836930,5090,5090,5090,5090,366
20240509,114000,788973990,5090,5090,5090,5080,413
20240509,113900,786871830,5090,5090,5090,5090,239
20240509,113800,785655320,5080,5080,5080,5080,0
20240509,113700,785655320,5080,5080,5080,5080,1
20240509,113600,785650240,5070,5070,5070,5070,20
20240509,113500,785548840,5070,5070,5070,5070,0
20240509,113400,785548840,5070,5070,5070,5070,1000
20240509,113300,780478840,5070,5070,5070,5070,5079
20240509,113200,754728310,5070,5080,5080,5070,3023
20240509,113100,739401350,5080,5080,5080,5080,33
20240509,113000,739233710,5080,5100,5100,5080,4233
20240509,112900,717714330,5100,5100,5100,5100,0
20240509,112800,717714330,5100,5100,5100,5100,0
20240509,112700,717714330,5100,5100,5100,5100,0
20240509,112600,717714330,5100,5100,5100,5100,0
20240509,112500,717714330,5100,5100,5100,5100,100
20240509,112400,717204330,5100,5100,5100,5100,0
20240509,112300,717204330,5100,5100,5100,5100,0
20240509,112200,717204330,5100,5100,5100,5100,0
20240509,112100,717204330,5100,5100,5100,5100,0
20240509,112000,717204330,5100,5100,5100,5100,0
20240509,111900,717204330,5100,5100,5100,5090,518
20240509,111800,714565030,5110,5110,5110,5110,0
20240509,111700,714565030,5110,5110,5110,5110,0
20240509,111600,714565030,5110,5110,5110,5100,187
20240509,111500,713611270,5110,5110,5110,5110,1
20240509,111400,713606160,5090,5090,5090,5090,110
20240509,111300,713046260,5110,5110,5110,5110,5
20240509,111200,713020710,5110,5110,5110,5110,22
20240509,111100,712908290,5110,5110,5110,5110,0
20240509,111000,712908290,5110,5100,5110,5100,33
20240509,110900,712739970,5100,5100,5100,5100,10
20240509,110800,712688970,5100,5090,5100,5080,1117
20240509,110700,707012530,5100,5110,5110,5100,55
20240509,110600,706731980,5110,5110,5110,5090,459
20240509,110500,704393530,5110,5110,5110,5110,1
20240509,110400,704388420,5100,5090,5100,5090,327
20240509,110300,702723890,5090,5100,5100,5090,105
20240509,110200,702188440,5100,5100,5100,5100,0
20240509,110100,702188440,5100,5100,5100,5100,2
20240509,110000,702178240,5100,5100,5100,5090,78
20240509,105900,701781190,5110,5110,5110,5110,0
20240509,105800,701781190,5110,5110,5110,5110,0
20240509,105700,701781190,5110,5110,5110,5110,2
20240509,105600,701770970,5110,5120,5120,5110,188
20240509,105500,700809520,5120,5120,5120,5120,1
20240509,105400,700804400,5120,5120,5120,5120,510
20240509,105300,698193200,5120,5120,5120,5120,0
20240509,105200,698193200,5120,5110,5120,5110,350
20240509,105100,696404520,5120,5080,5120,5080,1685
20240509,105000,687777360,5120,5110,5120,5110,300
20240509,104900,686241860,5120,5120,5120,5120,43
20240509,104800,686021700,5100,5090,5120,5090,2140
20240509,104700,675093880,5090,5090,5100,5090,1199
20240509,104600,668990960,5080,5070,5080,5070,168
20240509,104500,668138020,5070,5070,5070,5070,1
20240509,104400,668132950,5070,5070,5080,5070,1886
20240509,104300,658568670,5080,5080,5080,5080,61
20240509,104200,658258790,5080,5080,5080,5080,186
20240509,104100,657313910,5080,5070,5080,5070,24
20240509,104000,657192010,5070,5070,5070,5070,545
20240509,103900,654428860,5070,5070,5070,5070,200
20240509,103800,653414860,5080,5070,5080,5060,633
20240509,103700,650210930,5080,5070,5080,5070,360
20240509,103600,648384910,5070,5070,5070,5070,200
20240509,103500,647370910,5070,5070,5070,5070,1489
20240509,103400,639821680,5080,5070,5080,5070,976
20240509,103300,634870860,5070,5070,5080,5070,1487
20240509,103200,627331670,5090,5090,5090,5090,0
20240509,103100,627331670,5090,5080,5090,5080,139
20240509,103000,626625540,5090,5070,5090,5070,32
20240509,102900,626463270,5070,5070,5070,5070,0
20240509,102800,626463270,5070,5080,5080,5070,11
20240509,102700,626407400,5070,5070,5070,5070,150
20240509,102600,625646900,5070,5070,5070,5070,11
20240509,102500,625591130,5070,5080,5080,5070,3402
20240509,102400,608339050,5070,5070,5070,5070,100
20240509,102300,607832050,5070,5070,5070,5070,101
20240509,102200,607319980,5070,5070,5070,5070,0
20240509,102100,607319980,5070,5070,5070,5070,63
20240509,102000,607000570,5070,5080,5080,5070,105
20240509,101900,606467370,5070,5080,5080,5070,336
20240509,101800,604760500,5080,5100,5100,5080,7195
20240509,101700,568194490,5100,5100,5100,5100,1
20240509,101600,568189390,5090,5090,5090,5090,0
20240509,101500,568189390,5090,5090,5090,5090,90
20240509,101400,567731290,5090,5100,5100,5090,298
20240509,101300,566211500,5120,5120,5120,5120,0
20240509,101200,566211500,5120,5120,5120,5120,189
20240509,101100,565243820,5120,5120,5120,5120,9
20240509,101000,565197740,5120,5120,5120,5120,0
20240509,100900,565197740,5120,5110,5120,5110,10
20240509,100800,565146550,5090,5110,5110,5090,4263
20240509,100700,543396130,5110,5110,5110,5110,33
20240509,100600,543227500,5120,5110,5120,5110,23
20240509,100500,543109790,5110,5110,5110,5110,1285
20240509,100400,536543440,5120,5120,5120,5120,600
20240509,100300,533471440,5120,5120,5120,5120,6
20240509,100200,533440720,5120,5140,5140,5120,3941
20240509,100100,513258590,5140,5140,5140,5140,369
20240509,100000,511361930,5140,5140,5140,5130,227
20240509,095900,510195190,5140,5130,5140,5130,3017
20240509,095800,494703850,5130,5140,5140,5130,1114
20240509,095700,488988060,5140,5140,5140,5130,33
20240509,095600,488818460,5140,5140,5140,5140,29
20240509,095500,488669400,5140,5140,5140,5140,526
20240509,095400,485965760,5140,5140,5140,5140,454
20240509,095300,483632200,5140,5140,5140,5140,100
20240509,095200,483118200,5140,5130,5140,5130,505
20240509,095100,480522540,5140,5130,5140,5130,1051
20240509,095000,475130900,5130,5130,5130,5130,7
20240509,094900,475094990,5110,5110,5110,5110,0
20240509,094800,475094990,5110,5110,5110,5110,618
20240509,094700,471937010,5120,5110,5120,5110,613
20240509,094600,468800100,5110,5110,5120,5110,299
20240509,094500,467270030,5130,5120,5130,5110,274
20240509,094400,465869220,5120,5120,5120,5120,993
20240509,094300,460785060,5120,5140,5140,5120,699
20240509,094200,457192300,5140,5140,5140,5130,3446
20240509,094100,439514190,5130,5110,5130,5110,2576
20240509,094000,426313060,5110,5120,5120,5110,601
20240509,093900,423236380,5120,5120,5120,5120,239
20240509,093800,422012700,5120,5130,5130,5120,63
20240509,093700,421690120,5140,5100,5140,5100,2704
20240509,093600,407895340,5110,5130,5130,5110,4083
20240509,093500,386991900,5130,5140,5140,5130,1275
20240509,093400,380438430,5140,5140,5140,5130,352
20240509,093300,378629170,5140,5150,5150,5140,582
20240509,093200,375631890,5150,5150,5150,5140,2530
20240509,093100,362623490,5150,5140,5150,5140,314
20240509,093000,361008530,5140,5140,5140,5140,9
20240509,092900,360962270,5140,5130,5140,5120,2004
20240509,092800,350663590,5120,5130,5130,5120,2461
20240509,092700,338038700,5140,5130,5140,5130,1105
20240509,092600,332365050,5140,5130,5140,5130,399
20240509,092500,330318160,5140,5130,5140,5120,2438
20240509,092400,317810430,5140,5140,5150,5130,356
20240509,092300,315979090,5130,5150,5150,5130,851
20240509,092200,311604910,5150,5150,5150,5150,676
20240509,092100,308123510,5150,5120,5150,5110,4524
20240509,092000,284937400,5130,5130,5140,5130,1057
20240509,091900,279514970,5130,5140,5140,5130,659
20240509,091800,276134040,5140,5140,5140,5140,8
20240509,091700,276092920,5140,5140,5150,5130,229
20240509,091600,274918050,5150,5140,5150,5130,1646
20240509,091500,266461510,5130,5140,5160,5130,2646
20240509,091400,252860720,5140,5140,5160,5140,3348
20240509,091300,235614220,5140,5130,5150,5130,698
20240509,091200,232023650,5130,5150,5170,5130,1255
20240509,091100,225558910,5180,5130,5180,5130,5551
20240509,091000,196885300,5130,5120,5150,5120,3222
20240509,090900,180320930,5130,5120,5130,5080,6636
20240509,090800,146343080,5120,5090,5130,5070,3232
20240509,090700,129850870,5120,5110,5120,5070,3163
20240509,090600,113772720,5120,5140,5140,5110,103
20240509,090500,113244640,5150,5160,5170,5130,1524
20240509,090400,105383980,5150,5090,5150,5090,4762
20240509,090300,80994700,5090,5060,5090,5060,2554
20240509,090200,68040710,5060,5090,5100,5060,2599
20240509,090100,54834730,5100,5120,5130,5090,1383
20240509,090000,47763400,5130,5110,5130,5090,9148