stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,213300,1889805432,1451,1451,1451,1451,49942
20240508,213200,1889805432,1451,1451,1451,1451,0
20240508,213100,1889805432,1451,1451,1451,1451,0
20240508,213000,1889805432,1451,1451,1451,1451,0
20240508,212900,1889805432,1451,1451,1451,1451,0
20240508,212800,1889805432,1451,1451,1451,1451,0
20240508,212700,1889805432,1451,1451,1451,1451,0
20240508,212600,1889805432,1451,1451,1451,1451,0
20240508,212500,1889805432,1451,1451,1451,1451,0
20240508,212400,1889805432,1451,1451,1451,1451,0
20240508,212300,1889805432,1451,1451,1451,1451,0
20240508,212200,1889805432,1451,1451,1451,1451,0
20240508,212100,1889805432,1451,1451,1451,1451,0
20240508,212000,1889805432,1451,1451,1451,1451,0
20240508,211900,1889805432,1451,1451,1451,1451,0
20240508,211800,1889805432,1451,1451,1451,1451,0
20240508,211700,1889805432,1451,1451,1451,1451,0
20240508,211600,1889805432,1451,1451,1451,1451,0
20240508,211500,1889805432,1451,1451,1451,1451,0
20240508,211400,1889805432,1451,1451,1451,1451,0
20240508,211300,1889805432,1451,1451,1451,1451,0
20240508,211200,1889805432,1451,1451,1451,1451,0
20240508,211100,1889805432,1451,1451,1451,1451,0
20240508,211000,1889805432,1451,1451,1451,1451,0
20240508,210900,1889805432,1451,1451,1451,1451,0
20240508,210800,1889805432,1451,1451,1451,1451,0
20240508,210700,1889805432,1451,1451,1451,1451,0
20240508,210600,1889805432,1451,1451,1451,1451,0
20240508,210500,1889805432,1451,1451,1451,1451,0
20240508,210400,1889805432,1451,1451,1451,1451,0
20240508,210300,1889805432,1451,1451,1451,1451,49942
20240508,210200,1889805432,1451,1451,1451,1451,0
20240508,210100,1889805432,1451,1451,1451,1451,0
20240508,210000,1889805432,1451,1451,1451,1451,0
20240508,205900,1889805432,1451,1451,1451,1451,0
20240508,205800,1889805432,1451,1451,1451,1451,0
20240508,205700,1889805432,1451,1451,1451,1451,0
20240508,205600,1889805432,1451,1451,1451,1451,0
20240508,205500,1889805432,1451,1451,1451,1451,0
20240508,205400,1889805432,1451,1451,1451,1451,0
20240508,205300,1889805432,1451,1451,1451,1451,0
20240508,205200,1889805432,1451,1451,1451,1451,0
20240508,205100,1889805432,1451,1451,1451,1451,0
20240508,205000,1889805432,1451,1451,1451,1451,0
20240508,204900,1889805432,1451,1451,1451,1451,0
20240508,204800,1889805432,1451,1451,1451,1451,0
20240508,204700,1889805432,1451,1451,1451,1451,0
20240508,204600,1889805432,1451,1451,1451,1451,0
20240508,204500,1889805432,1451,1451,1451,1451,0
20240508,204400,1889805432,1451,1451,1451,1451,0
20240508,204300,1889805432,1451,1451,1451,1451,0
20240508,204200,1889805432,1451,1451,1451,1451,0
20240508,204100,1889805432,1451,1451,1451,1451,0
20240508,204000,1889805432,1451,1451,1451,1451,0
20240508,203900,1889805432,1451,1451,1451,1451,0
20240508,203800,1889805432,1451,1451,1451,1451,0
20240508,203700,1889805432,1451,1451,1451,1451,0
20240508,203600,1889805432,1451,1451,1451,1451,0
20240508,203500,1889805432,1451,1451,1451,1451,0
20240508,203400,1889805432,1451,1451,1451,1451,0
20240508,203300,1889805432,1451,1451,1451,1451,49942
20240508,203200,1889805432,1451,1451,1451,1451,0
20240508,203100,1889805432,1451,1451,1451,1451,0
20240508,203000,1889805432,1451,1451,1451,1451,0
20240508,202900,1889805432,1451,1451,1451,1451,0
20240508,202800,1889805432,1451,1451,1451,1451,0
20240508,202700,1889805432,1451,1451,1451,1451,0
20240508,202600,1889805432,1451,1451,1451,1451,0
20240508,202500,1889805432,1451,1451,1451,1451,0
20240508,202400,1889805432,1451,1451,1451,1451,0
20240508,202300,1889805432,1451,1451,1451,1451,0
20240508,202200,1889805432,1451,1451,1451,1451,0
20240508,202100,1889805432,1451,1451,1451,1451,0
20240508,202000,1889805432,1451,1451,1451,1451,0
20240508,201900,1889805432,1451,1451,1451,1451,0
20240508,201800,1889805432,1451,1451,1451,1451,0
20240508,201700,1889805432,1451,1451,1451,1451,0
20240508,201600,1889805432,1451,1451,1451,1451,0
20240508,201500,1889805432,1451,1451,1451,1451,0
20240508,201400,1889805432,1451,1451,1451,1451,0
20240508,201300,1889805432,1451,1451,1451,1451,0
20240508,201200,1889805432,1451,1451,1451,1451,0
20240508,201100,1889805432,1451,1451,1451,1451,0
20240508,201000,1889805432,1451,1451,1451,1451,0
20240508,200900,1889805432,1451,1451,1451,1451,0
20240508,200800,1889805432,1451,1451,1451,1451,0
20240508,200700,1889805432,1451,1451,1451,1451,0
20240508,200600,1889805432,1451,1451,1451,1451,0
20240508,200500,1889805432,1451,1451,1451,1451,0
20240508,200400,1889805432,1451,1451,1451,1451,0
20240508,200300,1889805432,1451,1451,1451,1451,49942
20240508,200200,1889805432,1451,1451,1451,1451,0
20240508,200100,1889805432,1451,1451,1451,1451,0
20240508,200000,1889805432,1451,1451,1451,1451,0
20240508,195900,1889805432,1451,1451,1451,1451,0
20240508,195800,1889805432,1451,1451,1451,1451,0
20240508,195700,1889805432,1451,1451,1451,1451,0
20240508,195600,1889805432,1451,1451,1451,1451,0
20240508,195500,1889805432,1451,1451,1451,1451,0
20240508,195400,1889805432,1451,1451,1451,1451,0
20240508,195300,1889805432,1451,1451,1451,1451,0
20240508,195200,1889805432,1451,1451,1451,1451,0
20240508,195100,1889805432,1451,1451,1451,1451,0
20240508,195000,1889805432,1451,1451,1451,1451,0
20240508,194900,1889805432,1451,1451,1451,1451,0
20240508,194800,1889805432,1451,1451,1451,1451,0
20240508,194700,1889805432,1451,1451,1451,1451,0
20240508,194600,1889805432,1451,1451,1451,1451,0
20240508,194500,1889805432,1451,1451,1451,1451,0
20240508,194400,1889805432,1451,1451,1451,1451,0
20240508,194300,1889805432,1451,1451,1451,1451,0
20240508,194200,1889805432,1451,1451,1451,1451,0
20240508,194100,1889805432,1451,1451,1451,1451,0
20240508,194000,1889805432,1451,1451,1451,1451,0
20240508,193900,1889805432,1451,1451,1451,1451,0
20240508,193800,1889805432,1451,1451,1451,1451,0
20240508,193700,1889805432,1451,1451,1451,1451,0
20240508,193600,1889805432,1451,1451,1451,1451,0
20240508,193500,1889805432,1451,1451,1451,1451,0
20240508,193400,1889805432,1451,1451,1451,1451,0
20240508,193300,1889805432,1451,1451,1451,1451,49942
20240508,193200,1889805432,1451,1451,1451,1451,0
20240508,193100,1889805432,1451,1451,1451,1451,0
20240508,193000,1889805432,1451,1451,1451,1451,0
20240508,192900,1889805432,1451,1451,1451,1451,0
20240508,192800,1889805432,1451,1451,1451,1451,0
20240508,192700,1889805432,1451,1451,1451,1451,0
20240508,192600,1889805432,1451,1451,1451,1451,0
20240508,192500,1889805432,1451,1451,1451,1451,0
20240508,192400,1889805432,1451,1451,1451,1451,0
20240508,192300,1889805432,1451,1451,1451,1451,0
20240508,192200,1889805432,1451,1451,1451,1451,0
20240508,192100,1889805432,1451,1451,1451,1451,0
20240508,192000,1889805432,1451,1451,1451,1451,0
20240508,191900,1889805432,1451,1451,1451,1451,0
20240508,191800,1889805432,1451,1451,1451,1451,0
20240508,191700,1889805432,1451,1451,1451,1451,0
20240508,191600,1889805432,1451,1451,1451,1451,0
20240508,191500,1889805432,1451,1451,1451,1451,0
20240508,191400,1889805432,1451,1451,1451,1451,0
20240508,191300,1889805432,1451,1451,1451,1451,0
20240508,191200,1889805432,1451,1451,1451,1451,0
20240508,191100,1889805432,1451,1451,1451,1451,0
20240508,191000,1889805432,1451,1451,1451,1451,0
20240508,190900,1889805432,1451,1451,1451,1451,0
20240508,190800,1889805432,1451,1451,1451,1451,0
20240508,190700,1889805432,1451,1451,1451,1451,0
20240508,190600,1889805432,1451,1451,1451,1451,0
20240508,190500,1889805432,1451,1451,1451,1451,0
20240508,190400,1889805432,1451,1451,1451,1451,0
20240508,190300,1889805432,1451,1451,1451,1451,49942
20240508,190200,1889805432,1451,1451,1451,1451,0
20240508,190100,1889805432,1451,1451,1451,1451,0
20240508,190000,1889805432,1451,1451,1451,1451,0
20240508,185900,1889805432,1451,1451,1451,1451,0
20240508,185800,1889805432,1451,1451,1451,1451,0
20240508,185700,1889805432,1451,1451,1451,1451,0
20240508,185600,1889805432,1451,1451,1451,1451,0
20240508,185500,1889805432,1451,1451,1451,1451,0
20240508,185400,1889805432,1451,1451,1451,1451,0
20240508,185300,1889805432,1451,1451,1451,1451,0
20240508,185200,1889805432,1451,1451,1451,1451,0
20240508,185100,1889805432,1451,1451,1451,1451,0
20240508,185000,1889805432,1451,1451,1451,1451,0
20240508,184900,1889805432,1451,1451,1451,1451,0
20240508,184800,1889805432,1451,1451,1451,1451,0
20240508,184700,1889805432,1451,1451,1451,1451,0
20240508,184600,1889805432,1451,1451,1451,1451,0
20240508,184500,1889805432,1451,1451,1451,1451,0
20240508,184400,1889805432,1451,1451,1451,1451,0
20240508,184300,1889805432,1451,1451,1451,1451,0
20240508,184200,1889805432,1451,1451,1451,1451,0
20240508,184100,1889805432,1451,1451,1451,1451,0
20240508,184000,1889805432,1451,1451,1451,1451,0
20240508,183900,1889805432,1451,1451,1451,1451,0
20240508,183800,1889805432,1451,1451,1451,1451,0
20240508,183700,1889805432,1451,1451,1451,1451,0
20240508,183600,1889805432,1451,1451,1451,1451,0
20240508,183500,1889805432,1451,1451,1451,1451,0
20240508,183400,1889805432,1451,1451,1451,1451,0
20240508,183300,1889805432,1451,1451,1451,1451,49942
20240508,183200,1889805432,1451,1451,1451,1451,0
20240508,183100,1889805432,1451,1451,1451,1451,0
20240508,183000,1889805432,1451,1451,1451,1451,0
20240508,182900,1889805432,1451,1451,1451,1451,0
20240508,182800,1889805432,1451,1451,1451,1451,0
20240508,182700,1889805432,1451,1451,1451,1451,0
20240508,182600,1889805432,1451,1451,1451,1451,0
20240508,182500,1889805432,1451,1451,1451,1451,0
20240508,182400,1889805432,1451,1451,1451,1451,0
20240508,182300,1889805432,1451,1451,1451,1451,0
20240508,182200,1889805432,1451,1451,1451,1451,0
20240508,182100,1889805432,1451,1451,1451,1451,0
20240508,182000,1889805432,1451,1451,1451,1451,0
20240508,181900,1889805432,1451,1451,1451,1451,0
20240508,181800,1889805432,1451,1451,1451,1451,0
20240508,181700,1889805432,1451,1451,1451,1451,0
20240508,181600,1889805432,1451,1451,1451,1451,0
20240508,181500,1889805432,1451,1451,1451,1451,0
20240508,181400,1889805432,1451,1451,1451,1451,0
20240508,181300,1889805432,1451,1451,1451,1451,0
20240508,181200,1889805432,1451,1451,1451,1451,0
20240508,181100,1889805432,1451,1451,1451,1451,0
20240508,181000,1889805432,1451,1451,1451,1451,0
20240508,180900,1889805432,1451,1451,1451,1451,0
20240508,180800,1889805432,1451,1451,1451,1451,0
20240508,180700,1889805432,1451,1451,1451,1451,0
20240508,180600,1889805432,1451,1451,1451,1451,0
20240508,180500,1889805432,1451,1451,1451,1451,0
20240508,180400,1889805432,1451,1451,1451,1451,0
20240508,180300,1889805432,1451,1451,1451,1451,49942
20240508,180200,1889805432,1451,1451,1451,1451,0
20240508,180100,1889805432,1451,1451,1451,1451,0
20240508,180000,1889805432,1451,1451,1451,1451,0
20240508,175900,1889805432,1451,1451,1451,1451,0
20240508,175800,1889805432,1451,1451,1451,1451,0
20240508,175700,1889805432,1451,1451,1451,1451,0
20240508,175600,1889805432,1451,1451,1451,1451,0
20240508,175500,1889805432,1451,1451,1451,1451,0
20240508,175400,1889805432,1451,1451,1451,1451,0
20240508,175300,1889805432,1451,1451,1451,1451,0
20240508,175200,1889805432,1451,1451,1451,1451,0
20240508,175100,1889805432,1451,1451,1451,1451,0
20240508,175000,1889805432,1451,1451,1451,1451,0
20240508,174900,1889805432,1451,1451,1451,1451,0
20240508,174800,1889805432,1451,1451,1451,1451,0
20240508,174700,1889805432,1451,1451,1451,1451,0
20240508,174600,1889805432,1451,1451,1451,1451,0
20240508,174500,1889805432,1451,1451,1451,1451,0
20240508,174400,1889805432,1451,1451,1451,1451,0
20240508,174300,1889805432,1451,1451,1451,1451,0
20240508,174200,1889805432,1451,1451,1451,1451,0
20240508,174100,1889805432,1451,1451,1451,1451,0
20240508,174000,1889805432,1451,1451,1451,1451,0
20240508,173900,1889805432,1451,1451,1451,1451,0
20240508,173800,1889805432,1451,1451,1451,1451,0
20240508,173700,1889805432,1451,1451,1451,1451,0
20240508,173600,1889805432,1451,1451,1451,1451,0
20240508,173500,1889805432,1451,1451,1451,1451,0
20240508,173400,1889805432,1451,1451,1451,1451,0
20240508,173300,1889805432,1451,1451,1451,1451,49942
20240508,173200,1889805432,1451,1451,1451,1451,0
20240508,173100,1889805432,1451,1451,1451,1451,0
20240508,173000,1889805432,1451,1451,1451,1451,0
20240508,172900,1889805432,1451,1451,1451,1451,0
20240508,172800,1889805432,1451,1451,1451,1451,0
20240508,172700,1889805432,1451,1451,1451,1451,0
20240508,172600,1889805432,1451,1451,1451,1451,0
20240508,172500,1889805432,1451,1451,1451,1451,0
20240508,172400,1889805432,1451,1451,1451,1451,0
20240508,172300,1889805432,1451,1451,1451,1451,0
20240508,172200,1889805432,1451,1451,1451,1451,0
20240508,172100,1889805432,1451,1451,1451,1451,0
20240508,172000,1889805432,1451,1451,1451,1451,0
20240508,171900,1889805432,1451,1451,1451,1451,0
20240508,171800,1889805432,1451,1451,1451,1451,0
20240508,171700,1889805432,1451,1451,1451,1451,0
20240508,171600,1889805432,1451,1451,1451,1451,0
20240508,171500,1889805432,1451,1451,1451,1451,0
20240508,171400,1889805432,1451,1451,1451,1451,0
20240508,171300,1889805432,1451,1451,1451,1451,0
20240508,171200,1889805432,1451,1451,1451,1451,0
20240508,171100,1889805432,1451,1451,1451,1451,0
20240508,171000,1889805432,1451,1451,1451,1451,0
20240508,170900,1889805432,1451,1451,1451,1451,0
20240508,170800,1889805432,1451,1451,1451,1451,0
20240508,170700,1889805432,1451,1451,1451,1451,0
20240508,170600,1889805432,1451,1451,1451,1451,0
20240508,170500,1889805432,1451,1451,1451,1451,0
20240508,170400,1889805432,1451,1451,1451,1451,0
20240508,170300,1889805432,1451,1451,1451,1451,49942
20240508,170200,1889805432,1451,1451,1451,1451,0
20240508,170100,1889805432,1451,1451,1451,1451,0
20240508,170000,1889805432,1451,1451,1451,1451,0
20240508,165900,1889805432,1451,1451,1451,1451,0
20240508,165800,1889805432,1451,1451,1451,1451,0
20240508,165700,1889805432,1451,1451,1451,1451,0
20240508,165600,1889805432,1451,1451,1451,1451,0
20240508,165500,1889805432,1451,1451,1451,1451,0
20240508,165400,1889805432,1451,1451,1451,1451,0
20240508,165300,1889805432,1451,1451,1451,1451,0
20240508,165200,1889805432,1451,1451,1451,1451,0
20240508,165100,1889805432,1451,1451,1451,1451,0
20240508,165000,1889805432,1451,1451,1451,1451,0
20240508,164900,1889805432,1451,1451,1451,1451,0
20240508,164800,1889805432,1451,1451,1451,1451,0
20240508,164700,1889805432,1451,1451,1451,1451,0
20240508,164600,1889805432,1451,1451,1451,1451,0
20240508,164500,1889805432,1451,1451,1451,1451,0
20240508,164400,1889805432,1451,1451,1451,1451,0
20240508,164300,1889805432,1451,1451,1451,1451,0
20240508,164200,1889805432,1451,1451,1451,1451,0
20240508,164100,1889805432,1451,1451,1451,1451,0
20240508,164000,1889805432,1451,1451,1451,1451,0
20240508,163900,1889805432,1451,1451,1451,1451,0
20240508,163800,1889805432,1451,1451,1451,1451,0
20240508,163700,1889805432,1451,1451,1451,1451,0
20240508,163600,1889805432,1451,1451,1451,1451,0
20240508,163500,1889805432,1451,1451,1451,1451,0
20240508,163400,1889805432,1451,1451,1451,1451,0
20240508,163300,1889805432,1451,1451,1451,1451,49942
20240508,163200,1889805432,1451,1451,1451,1451,0
20240508,163100,1889805432,1451,1451,1451,1451,0
20240508,163000,1889805432,1451,1451,1451,1451,0
20240508,162900,1889805432,1451,1451,1451,1451,0
20240508,162800,1889805432,1451,1451,1451,1451,0
20240508,162700,1889805432,1451,1451,1451,1451,0
20240508,162600,1889805432,1451,1451,1451,1451,0
20240508,162500,1889805432,1451,1451,1451,1451,0
20240508,162400,1889805432,1451,1451,1451,1451,0
20240508,162300,1889805432,1451,1451,1451,1451,0
20240508,162200,1889805432,1451,1451,1451,1451,0
20240508,162100,1889805432,1451,1451,1451,1451,0
20240508,162000,1889805432,1451,1451,1451,1451,0
20240508,161900,1889805432,1451,1451,1451,1451,0
20240508,161800,1889805432,1451,1451,1451,1451,0
20240508,161700,1889805432,1451,1451,1451,1451,0
20240508,161600,1889805432,1451,1451,1451,1451,0
20240508,161500,1889805432,1451,1451,1451,1451,0
20240508,161400,1889805432,1451,1451,1451,1451,0
20240508,161300,1889805432,1451,1451,1451,1451,0
20240508,161200,1889805432,1451,1451,1451,1451,0
20240508,161100,1889805432,1451,1451,1451,1451,0
20240508,161000,1889805432,1451,1451,1451,1451,0
20240508,160900,1889805432,1451,1451,1451,1451,0
20240508,160800,1889805432,1451,1451,1451,1451,0
20240508,160700,1889805432,1451,1451,1451,1451,0
20240508,160600,1889805432,1451,1451,1451,1451,0
20240508,160500,1889805432,1451,1451,1451,1451,0
20240508,160400,1889805432,1451,1451,1451,1451,0
20240508,160300,1889805432,1451,1451,1451,1451,49942
20240508,160200,1889805432,1451,1451,1451,1451,0
20240508,160100,1889805432,1451,1451,1451,1451,0
20240508,160000,1889805432,1451,1451,1451,1451,0
20240508,155900,1889805432,1451,1451,1451,1451,0
20240508,155800,1889805432,1451,1451,1451,1451,0
20240508,155700,1889805432,1451,1451,1451,1451,0
20240508,155600,1889805432,1451,1451,1451,1451,0
20240508,155500,1889805432,1451,1451,1451,1451,0
20240508,155400,1889805432,1451,1451,1451,1451,0
20240508,155300,1889805432,1451,1451,1451,1451,0
20240508,155200,1889805432,1451,1451,1451,1451,0
20240508,155100,1889805432,1451,1451,1451,1451,0
20240508,155000,1889805432,1451,1451,1451,1451,0
20240508,154900,1889805432,1451,1451,1451,1451,0
20240508,154800,1889805432,1451,1451,1451,1451,0
20240508,154700,1889805432,1451,1451,1451,1451,0
20240508,154600,1889805432,1451,1451,1451,1451,0
20240508,154500,1889805432,1451,1451,1451,1451,0
20240508,154400,1889805432,1451,1451,1451,1451,0
20240508,154300,1889805432,1451,1451,1451,1451,0
20240508,154200,1889805432,1451,1451,1451,1451,0
20240508,154100,1889805432,1451,1451,1451,1451,0
20240508,154000,1889805432,1451,1451,1451,1451,0
20240508,153900,1889805432,1451,1451,1451,1451,0
20240508,153800,1889805432,1451,1451,1451,1451,0
20240508,153700,1889805432,1451,1451,1451,1451,0
20240508,153600,1889805432,1451,1451,1451,1451,0
20240508,153500,1889805432,1451,1451,1451,1451,0
20240508,153400,1889805432,1451,1451,1451,1451,0
20240508,153300,1889805432,1451,1451,1451,1451,49942
20240508,153200,1889805432,1451,1451,1451,1451,0
20240508,153100,1889805432,1451,1451,1451,1451,0
20240508,153000,1889805432,1451,1451,1451,1451,49942
20240508,152900,1817339590,1451,1451,1451,1451,0
20240508,152800,1817339590,1451,1451,1451,1451,0
20240508,152700,1817339590,1451,1451,1451,1451,0
20240508,152600,1817339590,1451,1451,1451,1451,0
20240508,152500,1817339590,1451,1451,1451,1451,0
20240508,152400,1817339590,1451,1451,1451,1451,0
20240508,152300,1817339590,1451,1451,1451,1451,0
20240508,152200,1817339590,1451,1451,1451,1451,0
20240508,152100,1817339590,1451,1451,1451,1451,0
20240508,152000,1817339590,1451,1451,1451,1451,0
20240508,151900,1817339590,1451,1451,1451,1450,14246
20240508,151800,1796670847,1451,1451,1451,1450,15488
20240508,151700,1774199056,1451,1452,1452,1451,5729
20240508,151600,1765885989,1452,1453,1453,1450,5112
20240508,151500,1758464527,1453,1452,1453,1450,38608
20240508,151400,1702370296,1452,1452,1452,1451,4287
20240508,151300,1696147643,1451,1450,1451,1449,5390
20240508,151200,1688329200,1450,1450,1451,1449,19286
20240508,151100,1660364501,1450,1450,1450,1449,26428
20240508,151000,1622044854,1450,1449,1450,1449,1933
20240508,150900,1619243931,1449,1449,1450,1448,7428
20240508,150800,1608483886,1449,1449,1450,1448,1175
20240508,150700,1606781022,1450,1449,1450,1448,2503
20240508,150600,1603153937,1449,1449,1450,1448,2827
20240508,150500,1599057278,1449,1449,1450,1448,2043
20240508,150400,1596097066,1449,1450,1450,1448,3674
20240508,150300,1590774595,1449,1449,1450,1449,4742
20240508,150200,1583901840,1450,1449,1450,1449,1629
20240508,150100,1581540839,1449,1449,1450,1448,1545
20240508,150000,1579301002,1449,1449,1450,1448,3518
20240508,145900,1574203197,1449,1449,1449,1449,1756
20240508,145800,1571658753,1449,1449,1449,1447,4052
20240508,145700,1565790452,1448,1450,1450,1447,2430
20240508,145600,1562270818,1450,1449,1450,1447,19379
20240508,145500,1534185269,1450,1448,1450,1448,764
20240508,145400,1533077759,1448,1448,1450,1448,2232
20240508,145300,1529843799,1448,1449,1450,1448,2435
20240508,145200,1526315654,1449,1448,1450,1448,1467
20240508,145100,1524189652,1449,1448,1449,1448,2366
20240508,145000,1520761534,1448,1449,1450,1447,2209
20240508,144900,1517560163,1448,1450,1450,1448,2857
20240508,144800,1513422259,1449,1449,1450,1449,5978
20240508,144700,1504760100,1450,1449,1450,1449,7917
20240508,144600,1493287372,1449,1448,1449,1448,2307
20240508,144500,1489944668,1448,1448,1449,1448,3603
20240508,144400,1484727410,1449,1449,1449,1449,181
20240508,144300,1484465141,1449,1446,1449,1446,2841
20240508,144200,1480350656,1448,1446,1448,1445,4994
20240508,144100,1473127279,1447,1447,1447,1446,9642
20240508,144000,1459176315,1447,1449,1449,1447,3831
20240508,143900,1453630418,1449,1449,1449,1449,1279
20240508,143800,1451777147,1448,1450,1450,1448,13431
20240508,143700,1432325860,1450,1448,1450,1448,1779
20240508,143600,1429748014,1449,1450,1450,1448,3720
20240508,143500,1424358732,1449,1450,1450,1449,4051
20240508,143400,1418484949,1449,1450,1450,1449,5891
20240508,143300,1409945378,1450,1448,1450,1448,9093
20240508,143200,1396769272,1449,1448,1449,1448,2917
20240508,143100,1392542926,1448,1448,1449,1446,4352
20240508,143000,1386240977,1448,1448,1448,1447,4438
20240508,142900,1379818624,1447,1447,1447,1447,4737
20240508,142800,1372964185,1447,1447,1447,1446,2082
20240508,142700,1369951547,1447,1447,1447,1446,1704
20240508,142600,1367487559,1446,1446,1447,1446,3421
20240508,142500,1362538322,1448,1448,1448,1446,491
20240508,142400,1361827757,1449,1447,1449,1447,7499
20240508,142300,1350969514,1449,1449,1449,1446,9944
20240508,142200,1336570340,1450,1450,1450,1449,3866
20240508,142100,1330965144,1450,1448,1450,1447,31766
20240508,142000,1284962779,1448,1448,1448,1447,5068
20240508,141900,1277625969,1448,1447,1448,1447,19422
20240508,141800,1249503922,1447,1445,1448,1444,90416
20240508,141700,1118779441,1445,1445,1445,1444,7034
20240508,141600,1108616202,1445,1444,1445,1443,11927
20240508,141500,1091392793,1443,1443,1445,1443,23785
20240508,141400,1057056670,1443,1442,1443,1442,12407
20240508,141300,1039162824,1442,1442,1442,1442,1903
20240508,141200,1036418698,1442,1442,1442,1441,84
20240508,141100,1036297600,1442,1441,1442,1438,2953
20240508,141000,1032048277,1441,1441,1441,1439,586
20240508,140900,1031204451,1440,1440,1440,1439,1228
20240508,140800,1029436954,1441,1442,1442,1441,38
20240508,140700,1029382191,1442,1442,1442,1442,0
20240508,140600,1029382191,1442,1440,1442,1440,2355
20240508,140500,1025990147,1442,1441,1442,1441,35
20240508,140400,1025939703,1441,1441,1441,1441,413
20240508,140300,1025344570,1441,1441,1441,1441,443
20240508,140200,1024706207,1442,1442,1442,1442,0
20240508,140100,1024706207,1442,1442,1442,1439,122
20240508,140000,1024530553,1442,1442,1442,1442,1075
20240508,135900,1022980403,1442,1441,1442,1441,4199
20240508,135800,1016929445,1442,1442,1442,1442,41
20240508,135700,1016870323,1442,1441,1442,1440,9547
20240508,135600,1003106467,1441,1438,1441,1438,677
20240508,135500,1002132707,1441,1439,1441,1439,130
20240508,135400,1001945625,1441,1439,1441,1439,230
20240508,135300,1001614599,1442,1442,1442,1439,3475
20240508,135200,996610478,1442,1440,1442,1440,917
20240508,135100,995289210,1441,1441,1441,1441,451
20240508,135000,994639319,1441,1441,1441,1441,109
20240508,134900,994482250,1441,1442,1442,1441,4128
20240508,134800,988533615,1442,1442,1442,1440,1808
20240508,134700,985929259,1440,1442,1442,1440,52
20240508,134600,985854375,1442,1441,1442,1440,732
20240508,134500,984799466,1442,1442,1442,1441,2366
20240508,134400,981388959,1442,1441,1442,1441,1047
20240508,134300,979880016,1442,1441,1442,1441,346
20240508,134200,979381290,1442,1441,1442,1441,676
20240508,134100,978406658,1442,1442,1442,1441,11194
20240508,134000,962265910,1442,1442,1442,1442,1222
20240508,133900,960503786,1442,1441,1442,1441,1838
20240508,133800,957854000,1442,1441,1442,1441,3187
20240508,133700,953261113,1442,1440,1442,1440,1641
20240508,133600,950896278,1441,1441,1441,1440,2998
20240508,133500,946578278,1441,1441,1442,1440,4482
20240508,133400,940119703,1442,1441,1442,1441,90
20240508,133300,939989996,1442,1441,1442,1441,88
20240508,133200,939863172,1442,1441,1442,1441,1507
20240508,133100,937690183,1441,1441,1442,1441,137
20240508,133000,937492742,1442,1442,1442,1441,2227
20240508,132900,934281667,1442,1442,1442,1441,4953
20240508,132800,927139540,1442,1441,1442,1441,2710
20240508,132700,923233389,1441,1440,1442,1440,689
20240508,132600,922240453,1441,1441,1442,1440,10150
20240508,132500,907614110,1441,1441,1441,1441,36
20240508,132400,907562234,1441,1441,1441,1440,2241
20240508,132300,904332954,1441,1440,1441,1439,5689
20240508,132200,896138493,1439,1439,1439,1437,3066
20240508,132100,891726821,1439,1439,1439,1439,349
20240508,132000,891224610,1439,1437,1439,1436,1171
20240508,131900,889542672,1437,1437,1437,1436,511
20240508,131800,888808466,1437,1437,1439,1437,2147
20240508,131700,885722010,1438,1438,1438,1438,23
20240508,131600,885688936,1439,1439,1439,1437,91
20240508,131500,885558017,1439,1437,1439,1437,347
20240508,131400,885059342,1437,1437,1437,1437,1107
20240508,131300,883468583,1437,1435,1437,1435,1050
20240508,131200,881959779,1437,1437,1437,1437,213
20240508,131100,881653698,1437,1436,1439,1436,1763
20240508,131000,879121968,1437,1437,1438,1437,1367
20240508,130900,877157532,1438,1438,1438,1438,3
20240508,130800,877153218,1438,1438,1438,1437,1099
20240508,130700,875573886,1438,1438,1438,1438,8
20240508,130600,875562382,1438,1437,1438,1437,38
20240508,130500,875507760,1437,1434,1437,1434,658
20240508,130400,874564041,1434,1435,1435,1434,4292
20240508,130300,868408422,1435,1435,1435,1435,0
20240508,130200,868408422,1435,1437,1438,1435,2944
20240508,130100,864180499,1436,1436,1436,1436,309
20240508,130000,863736775,1436,1436,1437,1435,2947
20240508,125900,859506120,1437,1437,1437,1437,22
20240508,125800,859474506,1437,1437,1437,1437,460
20240508,125700,858813486,1435,1437,1437,1435,1002
20240508,125600,857375612,1437,1435,1437,1435,706
20240508,125500,856362408,1435,1433,1435,1433,3301
20240508,125400,851631679,1433,1437,1437,1433,2815
20240508,125300,847594224,1439,1439,1439,1439,5
20240508,125200,847587029,1440,1437,1440,1437,58
20240508,125100,847503674,1440,1440,1440,1440,818
20240508,125000,846325754,1440,1440,1440,1439,216
20240508,124900,846014774,1440,1441,1441,1437,5925
20240508,124800,837494445,1441,1440,1441,1440,296
20240508,124700,837067951,1440,1440,1440,1438,9620
20240508,124600,823218138,1440,1442,1442,1440,14134
20240508,124500,802859582,1442,1442,1442,1441,2192
20240508,124400,799698773,1442,1442,1443,1441,11540
20240508,124300,783057781,1441,1442,1442,1441,26984
20240508,124200,744148355,1442,1440,1442,1440,8189
20240508,124100,732350892,1441,1441,1441,1441,458
20240508,124000,731690914,1441,1440,1441,1440,321
20240508,123900,731228603,1441,1440,1441,1440,5580
20240508,123800,723190837,1439,1440,1440,1439,1607
20240508,123700,720877461,1440,1441,1441,1439,4063
20240508,123600,715025988,1441,1442,1442,1441,2285
20240508,123500,711733273,1442,1438,1442,1438,50225
20240508,123400,639406190,1437,1438,1438,1437,11
20240508,123300,639390382,1438,1438,1438,1438,16
20240508,123200,639367374,1438,1438,1438,1437,1077
20240508,123100,637818658,1439,1437,1439,1436,7657
20240508,123000,626807487,1437,1437,1438,1437,928
20240508,122900,625473902,1437,1436,1437,1436,3480
20240508,122800,620476370,1436,1438,1438,1436,1954
20240508,122700,617667420,1438,1437,1438,1437,193
20240508,122600,617389939,1438,1438,1438,1438,11
20240508,122500,617374121,1438,1439,1439,1437,222
20240508,122400,617054690,1439,1439,1440,1437,7509
20240508,122300,606253038,1439,1436,1440,1436,5815
20240508,122200,597884292,1438,1435,1439,1435,28972
20240508,122100,556233542,1435,1435,1435,1435,37
20240508,122000,556180447,1435,1435,1435,1434,4437
20240508,121900,549813552,1435,1434,1435,1434,144
20240508,121800,549607013,1434,1434,1435,1434,215
20240508,121700,549298675,1434,1434,1434,1433,2650
20240508,121600,545498675,1434,1434,1434,1433,36
20240508,121500,545447075,1433,1434,1434,1433,181
20240508,121400,545187547,1431,1434,1434,1431,968
20240508,121300,543799465,1431,1431,1431,1431,200
20240508,121200,543513265,1434,1433,1434,1433,875
20240508,121100,542258920,1433,1431,1433,1431,301
20240508,121000,541828187,1433,1433,1433,1433,11
20240508,120900,541812424,1433,1433,1433,1433,0
20240508,120800,541812424,1433,1433,1433,1433,16
20240508,120700,541789496,1433,1434,1434,1433,29
20240508,120600,541747937,1434,1434,1434,1433,167
20240508,120500,541508580,1434,1435,1435,1434,323
20240508,120400,541045152,1430,1433,1433,1430,10000
20240508,120300,526742724,1435,1435,1435,1435,38
20240508,120200,526688194,1435,1435,1435,1435,39
20240508,120100,526632229,1435,1435,1435,1432,585
20240508,120000,525794254,1435,1434,1435,1431,10274
20240508,115900,511074473,1435,1435,1435,1434,1379
20240508,115800,509096952,1435,1435,1435,1433,731
20240508,115700,508049367,1435,1435,1435,1435,3
20240508,115600,508045062,1435,1435,1435,1435,30
20240508,115500,508002012,1435,1435,1435,1433,19
20240508,115400,507974751,1435,1434,1435,1432,376
20240508,115300,507435503,1434,1435,1435,1434,4005
20240508,115200,501692324,1435,1434,1435,1434,4080
20240508,115100,495841524,1435,1434,1435,1434,5181
20240508,115000,488411789,1434,1434,1434,1434,186
20240508,114900,488145065,1434,1435,1435,1434,14
20240508,114800,488124976,1435,1435,1435,1435,200
20240508,114700,487837976,1435,1435,1435,1435,450
20240508,114600,487192226,1435,1435,1435,1435,335
20240508,114500,486711501,1435,1436,1436,1435,2
20240508,114400,486708630,1434,1434,1434,1434,0
20240508,114300,486708630,1434,1435,1437,1432,547
20240508,114200,485923958,1437,1437,1437,1436,5170
20240508,114100,478494679,1437,1436,1437,1436,152
20240508,114000,478276406,1436,1435,1436,1435,5660
20240508,113900,470152710,1435,1435,1435,1430,10366
20240508,113800,455317958,1433,1433,1433,1433,0
20240508,113700,455317958,1433,1436,1436,1433,504
20240508,113600,454595714,1433,1435,1435,1433,51
20240508,113500,454522584,1437,1437,1437,1437,20
20240508,113400,454493844,1436,1436,1436,1436,0
20240508,113300,454493844,1436,1434,1436,1434,5174
20240508,113200,447067506,1434,1434,1434,1434,5
20240508,113100,447060336,1434,1434,1434,1434,409
20240508,113000,446473830,1435,1435,1435,1435,1
20240508,112900,446472395,1435,1435,1435,1435,2
20240508,112800,446469525,1435,1435,1435,1435,8
20240508,112700,446458045,1435,1436,1436,1434,74
20240508,112600,446351808,1436,1436,1436,1436,1001
20240508,112500,444914372,1436,1434,1436,1434,223
20240508,112400,444594564,1436,1436,1436,1436,3
20240508,112300,444590256,1436,1435,1436,1435,173
20240508,112200,444341997,1436,1435,1436,1435,3321
20240508,112100,439576086,1436,1436,1436,1436,41
20240508,112000,439517210,1437,1437,1437,1437,31
20240508,111900,439472663,1437,1437,1437,1437,2714
20240508,111800,435572645,1437,1436,1437,1436,5068
20240508,111700,428293511,1436,1436,1436,1436,24
20240508,111600,428259047,1436,1436,1436,1429,18414
20240508,111500,401869510,1437,1437,1437,1437,165
20240508,111400,401632405,1437,1436,1437,1436,1764
20240508,111300,399099279,1435,1436,1436,1435,23
20240508,111200,399066273,1435,1437,1437,1435,1330
20240508,111100,397155683,1436,1437,1437,1436,365
20240508,111000,396631523,1437,1437,1437,1437,0
20240508,110900,396631523,1437,1436,1437,1436,1502
20240508,110800,394474649,1437,1437,1437,1437,0
20240508,110700,394474649,1437,1436,1437,1435,1173
20240508,110600,392790294,1438,1438,1438,1438,0
20240508,110500,392790294,1438,1438,1438,1438,0
20240508,110400,392790294,1438,1437,1438,1437,3679
20240508,110300,387503458,1437,1437,1437,1437,11
20240508,110200,387487651,1438,1438,1438,1438,239
20240508,110100,387143969,1438,1437,1438,1437,6279
20240508,110000,378120844,1437,1437,1437,1437,7
20240508,105900,378110785,1437,1436,1437,1436,35
20240508,105800,378060520,1437,1437,1437,1437,4
20240508,105700,378054772,1437,1436,1437,1436,249
20240508,105600,377697189,1436,1437,1437,1436,816
20240508,105500,376525305,1437,1437,1437,1437,156
20240508,105400,376301133,1437,1435,1437,1435,6307
20240508,105300,367241216,1435,1437,1437,1435,1056
20240508,105200,365725795,1436,1435,1436,1435,294
20240508,105100,365303831,1435,1436,1437,1435,861
20240508,105000,364067411,1436,1435,1436,1435,721
20240508,104900,363032773,1435,1436,1436,1435,4303
20240508,104800,356857947,1435,1437,1437,1435,2024
20240508,104700,353951241,1436,1437,1437,1436,3478
20240508,104600,348956365,1437,1436,1437,1436,232
20240508,104500,348622982,1436,1437,1437,1436,25
20240508,104400,348587058,1437,1437,1437,1437,31
20240508,104300,348542511,1436,1437,1437,1436,425
20240508,104200,347931808,1437,1436,1437,1436,80
20240508,104100,347816922,1437,1437,1437,1436,736
20240508,104000,346759949,1437,1435,1437,1435,3295
20240508,103900,342027840,1435,1435,1436,1435,219
20240508,103800,341713514,1435,1434,1435,1431,6729
20240508,103700,332070820,1436,1433,1436,1433,26753
20240508,103600,293702408,1433,1432,1433,1432,1190
20240508,103500,291998126,1433,1433,1433,1433,2
20240508,103400,291995260,1432,1432,1433,1432,158
20240508,103300,291769003,1433,1433,1433,1432,693
20240508,103200,290776573,1433,1433,1433,1433,1077
20240508,103100,289233232,1432,1433,1433,1432,6
20240508,103000,289224636,1433,1431,1433,1431,7846
20240508,102900,277990731,1429,1429,1429,1429,500
20240508,102800,277276231,1429,1430,1430,1429,800
20240508,102700,276132689,1430,1430,1430,1430,500
20240508,102600,275417689,1431,1431,1431,1431,4
20240508,102500,275411965,1431,1431,1431,1431,1
20240508,102400,275410534,1431,1431,1431,1431,106
20240508,102300,275258848,1431,1431,1431,1431,0
20240508,102200,275258848,1431,1431,1431,1431,222
20240508,102100,274941166,1431,1431,1431,1431,162
20240508,102000,274709344,1431,1431,1431,1431,1063
20240508,101900,273188191,1431,1430,1431,1430,109
20240508,101800,273032313,1431,1431,1431,1431,1
20240508,101700,273030882,1429,1429,1429,1428,506
20240508,101600,272307812,1428,1430,1431,1428,969
20240508,101500,270923693,1429,1428,1430,1428,1229
20240508,101400,269168331,1430,1428,1430,1428,2163
20240508,101300,266078975,1431,1431,1431,1431,896
20240508,101200,264796799,1431,1431,1431,1431,0
20240508,101100,264796799,1431,1430,1431,1430,56
20240508,101000,264716682,1430,1428,1430,1428,2808
20240508,100900,260706656,1430,1430,1430,1430,1
20240508,100800,260705226,1428,1428,1430,1428,227
20240508,100700,260381068,1428,1431,1432,1428,5807
20240508,100600,252083410,1432,1431,1432,1429,36
20240508,100500,252031895,1432,1432,1432,1430,164
20240508,100400,251797049,1432,1432,1432,1432,11
20240508,100300,251781297,1432,1432,1432,1429,549
20240508,100200,250996362,1432,1432,1432,1432,36
20240508,100100,250944810,1431,1431,1432,1431,387
20240508,100000,250390934,1432,1431,1432,1430,6118
20240508,095900,241639939,1432,1432,1432,1432,7
20240508,095800,241629915,1432,1430,1432,1430,3900
20240508,095700,236052515,1429,1429,1429,1429,550
20240508,095600,235266565,1429,1429,1429,1429,700
20240508,095500,234266265,1430,1430,1430,1429,338
20240508,095400,233783000,1432,1432,1432,1432,0
20240508,095300,233783000,1432,1432,1432,1432,23
20240508,095200,233750064,1432,1432,1432,1432,312
20240508,095100,233303280,1432,1432,1432,1430,605
20240508,095000,232437920,1432,1431,1432,1431,331
20240508,094900,231964128,1432,1429,1432,1429,1805
20240508,094800,229384678,1428,1429,1429,1427,2760
20240508,094700,225445830,1429,1429,1429,1427,1540
20240508,094600,223246088,1429,1430,1430,1428,1621
20240508,094500,220930091,1430,1428,1430,1428,1139
20240508,094400,219303517,1429,1429,1430,1429,1014
20240508,094300,217854499,1430,1430,1430,1430,23
20240508,094200,217821609,1430,1430,1430,1430,375
20240508,094100,217285359,1430,1430,1430,1429,1056
20240508,094000,215776085,1430,1431,1431,1428,1281
20240508,093900,213945434,1431,1432,1432,1431,94
20240508,093800,213810827,1432,1432,1432,1430,498
20240508,093700,213097745,1432,1432,1432,1429,5644
20240508,093600,205030100,1433,1435,1435,1430,2550
20240508,093500,201378781,1434,1435,1435,1434,1331
20240508,093400,199469936,1435,1435,1436,1434,526
20240508,093300,198715105,1436,1436,1436,1436,9
20240508,093200,198702181,1436,1436,1436,1435,63
20240508,093100,198611723,1436,1436,1436,1436,737
20240508,093000,197553391,1436,1436,1436,1431,3476
20240508,092900,192569164,1436,1436,1436,1436,32
20240508,092800,192523212,1436,1436,1437,1435,1964
20240508,092700,189702905,1437,1438,1438,1436,48
20240508,092600,189633933,1438,1438,1438,1438,110
20240508,092500,189475753,1438,1437,1438,1435,3060
20240508,092400,185079938,1437,1432,1437,1431,28112
20240508,092300,144835713,1432,1433,1433,1432,2444
20240508,092200,141334483,1432,1433,1433,1431,1005
20240508,092100,139895129,1433,1433,1433,1432,553
20240508,092000,139103059,1433,1435,1435,1425,19655
20240508,091900,111059592,1435,1434,1435,1434,2280
20240508,091800,107789602,1435,1435,1435,1434,12421
20240508,091700,89977739,1435,1437,1437,1435,4575
20240508,091600,83411639,1437,1438,1438,1436,6992
20240508,091500,73362255,1439,1438,1439,1437,3475
20240508,091400,68364425,1437,1437,1437,1437,1189
20240508,091300,66655832,1437,1438,1438,1437,1219
20240508,091200,64903441,1439,1438,1439,1438,5432
20240508,091100,57092179,1435,1437,1439,1435,8044
20240508,091000,45533991,1438,1438,1440,1438,522
20240508,090900,44782650,1438,1436,1438,1436,1438
20240508,090800,42716835,1437,1436,1437,1436,728
20240508,090700,41671009,1436,1440,1440,1435,8148
20240508,090600,29953558,1440,1441,1441,1440,7488
20240508,090500,19166210,1441,1438,1442,1438,5627
20240508,090400,11064489,1437,1433,1437,1433,2924
20240508,090300,6865227,1432,1430,1433,1430,932
20240508,090200,5530608,1430,1429,1430,1429,14
20240508,090100,5510594,1429,1426,1429,1426,82
20240508,090000,5393446,1426,1429,1429,1426,3573