stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,205400,1658255908,1430,1430,1430,1430,77074
20240508,205300,1658255908,1430,1430,1430,1430,0
20240508,205200,1658255908,1430,1430,1430,1430,0
20240508,205100,1658255908,1430,1430,1430,1430,0
20240508,205000,1658255908,1430,1430,1430,1430,0
20240508,204900,1658255908,1430,1430,1430,1430,0
20240508,204800,1658255908,1430,1430,1430,1430,0
20240508,204700,1658255908,1430,1430,1430,1430,0
20240508,204600,1658255908,1430,1430,1430,1430,0
20240508,204500,1658255908,1430,1430,1430,1430,0
20240508,204400,1658255908,1430,1430,1430,1430,0
20240508,204300,1658255908,1430,1430,1430,1430,0
20240508,204200,1658255908,1430,1430,1430,1430,0
20240508,204100,1658255908,1430,1430,1430,1430,0
20240508,204000,1658255908,1430,1430,1430,1430,0
20240508,203900,1658255908,1430,1430,1430,1430,0
20240508,203800,1658255908,1430,1430,1430,1430,0
20240508,203700,1658255908,1430,1430,1430,1430,0
20240508,203600,1658255908,1430,1430,1430,1430,0
20240508,203500,1658255908,1430,1430,1430,1430,0
20240508,203400,1658255908,1430,1430,1430,1430,0
20240508,203300,1658255908,1430,1430,1430,1430,0
20240508,203200,1658255908,1430,1430,1430,1430,0
20240508,203100,1658255908,1430,1430,1430,1430,0
20240508,203000,1658255908,1430,1430,1430,1430,0
20240508,202900,1658255908,1430,1430,1430,1430,0
20240508,202800,1658255908,1430,1430,1430,1430,0
20240508,202700,1658255908,1430,1430,1430,1430,0
20240508,202600,1658255908,1430,1430,1430,1430,0
20240508,202500,1658255908,1430,1430,1430,1430,0
20240508,202400,1658255908,1430,1430,1430,1430,77074
20240508,202300,1658255908,1430,1430,1430,1430,0
20240508,202200,1658255908,1430,1430,1430,1430,0
20240508,202100,1658255908,1430,1430,1430,1430,0
20240508,202000,1658255908,1430,1430,1430,1430,0
20240508,201900,1658255908,1430,1430,1430,1430,0
20240508,201800,1658255908,1430,1430,1430,1430,0
20240508,201700,1658255908,1430,1430,1430,1430,0
20240508,201600,1658255908,1430,1430,1430,1430,0
20240508,201500,1658255908,1430,1430,1430,1430,0
20240508,201400,1658255908,1430,1430,1430,1430,0
20240508,201300,1658255908,1430,1430,1430,1430,0
20240508,201200,1658255908,1430,1430,1430,1430,0
20240508,201100,1658255908,1430,1430,1430,1430,0
20240508,201000,1658255908,1430,1430,1430,1430,0
20240508,200900,1658255908,1430,1430,1430,1430,0
20240508,200800,1658255908,1430,1430,1430,1430,0
20240508,200700,1658255908,1430,1430,1430,1430,0
20240508,200600,1658255908,1430,1430,1430,1430,0
20240508,200500,1658255908,1430,1430,1430,1430,0
20240508,200400,1658255908,1430,1430,1430,1430,0
20240508,200300,1658255908,1430,1430,1430,1430,0
20240508,200200,1658255908,1430,1430,1430,1430,0
20240508,200100,1658255908,1430,1430,1430,1430,0
20240508,200000,1658255908,1430,1430,1430,1430,0
20240508,195900,1658255908,1430,1430,1430,1430,0
20240508,195800,1658255908,1430,1430,1430,1430,0
20240508,195700,1658255908,1430,1430,1430,1430,0
20240508,195600,1658255908,1430,1430,1430,1430,0
20240508,195500,1658255908,1430,1430,1430,1430,0
20240508,195400,1658255908,1430,1430,1430,1430,77074
20240508,195300,1658255908,1430,1430,1430,1430,0
20240508,195200,1658255908,1430,1430,1430,1430,0
20240508,195100,1658255908,1430,1430,1430,1430,0
20240508,195000,1658255908,1430,1430,1430,1430,0
20240508,194900,1658255908,1430,1430,1430,1430,0
20240508,194800,1658255908,1430,1430,1430,1430,0
20240508,194700,1658255908,1430,1430,1430,1430,0
20240508,194600,1658255908,1430,1430,1430,1430,0
20240508,194500,1658255908,1430,1430,1430,1430,0
20240508,194400,1658255908,1430,1430,1430,1430,0
20240508,194300,1658255908,1430,1430,1430,1430,0
20240508,194200,1658255908,1430,1430,1430,1430,0
20240508,194100,1658255908,1430,1430,1430,1430,0
20240508,194000,1658255908,1430,1430,1430,1430,0
20240508,193900,1658255908,1430,1430,1430,1430,0
20240508,193800,1658255908,1430,1430,1430,1430,0
20240508,193700,1658255908,1430,1430,1430,1430,0
20240508,193600,1658255908,1430,1430,1430,1430,0
20240508,193500,1658255908,1430,1430,1430,1430,0
20240508,193400,1658255908,1430,1430,1430,1430,0
20240508,193300,1658255908,1430,1430,1430,1430,0
20240508,193200,1658255908,1430,1430,1430,1430,0
20240508,193100,1658255908,1430,1430,1430,1430,0
20240508,193000,1658255908,1430,1430,1430,1430,0
20240508,192900,1658255908,1430,1430,1430,1430,0
20240508,192800,1658255908,1430,1430,1430,1430,0
20240508,192700,1658255908,1430,1430,1430,1430,0
20240508,192600,1658255908,1430,1430,1430,1430,0
20240508,192500,1658255908,1430,1430,1430,1430,0
20240508,192400,1658255908,1430,1430,1430,1430,77074
20240508,192300,1658255908,1430,1430,1430,1430,0
20240508,192200,1658255908,1430,1430,1430,1430,0
20240508,192100,1658255908,1430,1430,1430,1430,0
20240508,192000,1658255908,1430,1430,1430,1430,0
20240508,191900,1658255908,1430,1430,1430,1430,0
20240508,191800,1658255908,1430,1430,1430,1430,0
20240508,191700,1658255908,1430,1430,1430,1430,0
20240508,191600,1658255908,1430,1430,1430,1430,0
20240508,191500,1658255908,1430,1430,1430,1430,0
20240508,191400,1658255908,1430,1430,1430,1430,0
20240508,191300,1658255908,1430,1430,1430,1430,0
20240508,191200,1658255908,1430,1430,1430,1430,0
20240508,191100,1658255908,1430,1430,1430,1430,0
20240508,191000,1658255908,1430,1430,1430,1430,0
20240508,190900,1658255908,1430,1430,1430,1430,0
20240508,190800,1658255908,1430,1430,1430,1430,0
20240508,190700,1658255908,1430,1430,1430,1430,0
20240508,190600,1658255908,1430,1430,1430,1430,0
20240508,190500,1658255908,1430,1430,1430,1430,0
20240508,190400,1658255908,1430,1430,1430,1430,0
20240508,190300,1658255908,1430,1430,1430,1430,0
20240508,190200,1658255908,1430,1430,1430,1430,0
20240508,190100,1658255908,1430,1430,1430,1430,0
20240508,190000,1658255908,1430,1430,1430,1430,0
20240508,185900,1658255908,1430,1430,1430,1430,0
20240508,185800,1658255908,1430,1430,1430,1430,0
20240508,185700,1658255908,1430,1430,1430,1430,0
20240508,185600,1658255908,1430,1430,1430,1430,0
20240508,185500,1658255908,1430,1430,1430,1430,0
20240508,185400,1658255908,1430,1430,1430,1430,77074
20240508,185300,1658255908,1430,1430,1430,1430,0
20240508,185200,1658255908,1430,1430,1430,1430,0
20240508,185100,1658255908,1430,1430,1430,1430,0
20240508,185000,1658255908,1430,1430,1430,1430,0
20240508,184900,1658255908,1430,1430,1430,1430,0
20240508,184800,1658255908,1430,1430,1430,1430,0
20240508,184700,1658255908,1430,1430,1430,1430,0
20240508,184600,1658255908,1430,1430,1430,1430,0
20240508,184500,1658255908,1430,1430,1430,1430,0
20240508,184400,1658255908,1430,1430,1430,1430,0
20240508,184300,1658255908,1430,1430,1430,1430,0
20240508,184200,1658255908,1430,1430,1430,1430,0
20240508,184100,1658255908,1430,1430,1430,1430,0
20240508,184000,1658255908,1430,1430,1430,1430,0
20240508,183900,1658255908,1430,1430,1430,1430,0
20240508,183800,1658255908,1430,1430,1430,1430,0
20240508,183700,1658255908,1430,1430,1430,1430,0
20240508,183600,1658255908,1430,1430,1430,1430,0
20240508,183500,1658255908,1430,1430,1430,1430,0
20240508,183400,1658255908,1430,1430,1430,1430,0
20240508,183300,1658255908,1430,1430,1430,1430,0
20240508,183200,1658255908,1430,1430,1430,1430,0
20240508,183100,1658255908,1430,1430,1430,1430,0
20240508,183000,1658255908,1430,1430,1430,1430,0
20240508,182900,1658255908,1430,1430,1430,1430,0
20240508,182800,1658255908,1430,1430,1430,1430,0
20240508,182700,1658255908,1430,1430,1430,1430,0
20240508,182600,1658255908,1430,1430,1430,1430,0
20240508,182500,1658255908,1430,1430,1430,1430,0
20240508,182400,1658255908,1430,1430,1430,1430,77074
20240508,182300,1658255908,1430,1430,1430,1430,0
20240508,182200,1658255908,1430,1430,1430,1430,0
20240508,182100,1658255908,1430,1430,1430,1430,0
20240508,182000,1658255908,1430,1430,1430,1430,0
20240508,181900,1658255908,1430,1430,1430,1430,0
20240508,181800,1658255908,1430,1430,1430,1430,0
20240508,181700,1658255908,1430,1430,1430,1430,0
20240508,181600,1658255908,1430,1430,1430,1430,0
20240508,181500,1658255908,1430,1430,1430,1430,0
20240508,181400,1658255908,1430,1430,1430,1430,0
20240508,181300,1658255908,1430,1430,1430,1430,0
20240508,181200,1658255908,1430,1430,1430,1430,0
20240508,181100,1658255908,1430,1430,1430,1430,0
20240508,181000,1658255908,1430,1430,1430,1430,0
20240508,180900,1658255908,1430,1430,1430,1430,0
20240508,180800,1658255908,1430,1430,1430,1430,0
20240508,180700,1658255908,1430,1430,1430,1430,0
20240508,180600,1658255908,1430,1430,1430,1430,0
20240508,180500,1658255908,1430,1430,1430,1430,0
20240508,180400,1658255908,1430,1430,1430,1430,0
20240508,180300,1658255908,1430,1430,1430,1430,0
20240508,180200,1658255908,1430,1430,1430,1430,0
20240508,180100,1658255908,1430,1430,1430,1430,0
20240508,180000,1658255908,1430,1430,1430,1430,0
20240508,175900,1658255908,1430,1430,1430,1430,0
20240508,175800,1658255908,1430,1430,1430,1430,0
20240508,175700,1658255908,1430,1430,1430,1430,0
20240508,175600,1658255908,1430,1430,1430,1430,0
20240508,175500,1658255908,1430,1430,1430,1430,0
20240508,175400,1658255908,1430,1430,1430,1430,77074
20240508,175300,1658255908,1430,1430,1430,1430,0
20240508,175200,1658255908,1430,1430,1430,1430,0
20240508,175100,1658255908,1430,1430,1430,1430,0
20240508,175000,1658255908,1430,1430,1430,1430,0
20240508,174900,1658255908,1430,1430,1430,1430,0
20240508,174800,1658255908,1430,1430,1430,1430,0
20240508,174700,1658255908,1430,1430,1430,1430,0
20240508,174600,1658255908,1430,1430,1430,1430,0
20240508,174500,1658255908,1430,1430,1430,1430,0
20240508,174400,1658255908,1430,1430,1430,1430,0
20240508,174300,1658255908,1430,1430,1430,1430,0
20240508,174200,1658255908,1430,1430,1430,1430,0
20240508,174100,1658255908,1430,1430,1430,1430,0
20240508,174000,1658255908,1430,1430,1430,1430,0
20240508,173900,1658255908,1430,1430,1430,1430,0
20240508,173800,1658255908,1430,1430,1430,1430,0
20240508,173700,1658255908,1430,1430,1430,1430,0
20240508,173600,1658255908,1430,1430,1430,1430,0
20240508,173500,1658255908,1430,1430,1430,1430,0
20240508,173400,1658255908,1430,1430,1430,1430,0
20240508,173300,1658255908,1430,1430,1430,1430,0
20240508,173200,1658255908,1430,1430,1430,1430,0
20240508,173100,1658255908,1430,1430,1430,1430,0
20240508,173000,1658255908,1430,1430,1430,1430,0
20240508,172900,1658255908,1430,1430,1430,1430,0
20240508,172800,1658255908,1430,1430,1430,1430,0
20240508,172700,1658255908,1430,1430,1430,1430,0
20240508,172600,1658255908,1430,1430,1430,1430,0
20240508,172500,1658255908,1430,1430,1430,1430,0
20240508,172400,1658255908,1430,1430,1430,1430,77074
20240508,172300,1658255908,1430,1430,1430,1430,0
20240508,172200,1658255908,1430,1430,1430,1430,0
20240508,172100,1658255908,1430,1430,1430,1430,0
20240508,172000,1658255908,1430,1430,1430,1430,0
20240508,171900,1658255908,1430,1430,1430,1430,0
20240508,171800,1658255908,1430,1430,1430,1430,0
20240508,171700,1658255908,1430,1430,1430,1430,0
20240508,171600,1658255908,1430,1430,1430,1430,0
20240508,171500,1658255908,1430,1430,1430,1430,0
20240508,171400,1658255908,1430,1430,1430,1430,0
20240508,171300,1658255908,1430,1430,1430,1430,0
20240508,171200,1658255908,1430,1430,1430,1430,0
20240508,171100,1658255908,1430,1430,1430,1430,0
20240508,171000,1658255908,1430,1430,1430,1430,0
20240508,170900,1658255908,1430,1430,1430,1430,0
20240508,170800,1658255908,1430,1430,1430,1430,0
20240508,170700,1658255908,1430,1430,1430,1430,0
20240508,170600,1658255908,1430,1430,1430,1430,0
20240508,170500,1658255908,1430,1430,1430,1430,0
20240508,170400,1658255908,1430,1430,1430,1430,0
20240508,170300,1658255908,1430,1430,1430,1430,0
20240508,170200,1658255908,1430,1430,1430,1430,0
20240508,170100,1658255908,1430,1430,1430,1430,0
20240508,170000,1658255908,1430,1430,1430,1430,0
20240508,165900,1658255908,1430,1430,1430,1430,0
20240508,165800,1658255908,1430,1430,1430,1430,0
20240508,165700,1658255908,1430,1430,1430,1430,0
20240508,165600,1658255908,1430,1430,1430,1430,0
20240508,165500,1658255908,1430,1430,1430,1430,0
20240508,165400,1658255908,1430,1430,1430,1430,77074
20240508,165300,1658255908,1430,1430,1430,1430,0
20240508,165200,1658255908,1430,1430,1430,1430,0
20240508,165100,1658255908,1430,1430,1430,1430,0
20240508,165000,1658255908,1430,1430,1430,1430,0
20240508,164900,1658255908,1430,1430,1430,1430,0
20240508,164800,1658255908,1430,1430,1430,1430,0
20240508,164700,1658255908,1430,1430,1430,1430,0
20240508,164600,1658255908,1430,1430,1430,1430,0
20240508,164500,1658255908,1430,1430,1430,1430,0
20240508,164400,1658255908,1430,1430,1430,1430,0
20240508,164300,1658255908,1430,1430,1430,1430,0
20240508,164200,1658255908,1430,1430,1430,1430,0
20240508,164100,1658255908,1430,1430,1430,1430,0
20240508,164000,1658255908,1430,1430,1430,1430,0
20240508,163900,1658255908,1430,1430,1430,1430,0
20240508,163800,1658255908,1430,1430,1430,1430,0
20240508,163700,1658255908,1430,1430,1430,1430,0
20240508,163600,1658255908,1430,1430,1430,1430,0
20240508,163500,1658255908,1430,1430,1430,1430,0
20240508,163400,1658255908,1430,1430,1430,1430,0
20240508,163300,1658255908,1430,1430,1430,1430,0
20240508,163200,1658255908,1430,1430,1430,1430,0
20240508,163100,1658255908,1430,1430,1430,1430,0
20240508,163000,1658255908,1430,1430,1430,1430,0
20240508,162900,1658255908,1430,1430,1430,1430,0
20240508,162800,1658255908,1430,1430,1430,1430,0
20240508,162700,1658255908,1430,1430,1430,1430,0
20240508,162600,1658255908,1430,1430,1430,1430,0
20240508,162500,1658255908,1430,1430,1430,1430,0
20240508,162400,1658255908,1430,1430,1430,1430,77074
20240508,162300,1658255908,1430,1430,1430,1430,0
20240508,162200,1658255908,1430,1430,1430,1430,0
20240508,162100,1658255908,1430,1430,1430,1430,0
20240508,162000,1658255908,1430,1430,1430,1430,0
20240508,161900,1658255908,1430,1430,1430,1430,0
20240508,161800,1658255908,1430,1430,1430,1430,0
20240508,161700,1658255908,1430,1430,1430,1430,0
20240508,161600,1658255908,1430,1430,1430,1430,0
20240508,161500,1658255908,1430,1430,1430,1430,0
20240508,161400,1658255908,1430,1430,1430,1430,0
20240508,161300,1658255908,1430,1430,1430,1430,0
20240508,161200,1658255908,1430,1430,1430,1430,0
20240508,161100,1658255908,1430,1430,1430,1430,0
20240508,161000,1658255908,1430,1430,1430,1430,0
20240508,160900,1658255908,1430,1430,1430,1430,0
20240508,160800,1658255908,1430,1430,1430,1430,0
20240508,160700,1658255908,1430,1430,1430,1430,0
20240508,160600,1658255908,1430,1430,1430,1430,0
20240508,160500,1658255908,1430,1430,1430,1430,0
20240508,160400,1658255908,1430,1430,1430,1430,0
20240508,160300,1658255908,1430,1430,1430,1430,0
20240508,160200,1658255908,1430,1430,1430,1430,0
20240508,160100,1658255908,1430,1430,1430,1430,0
20240508,160000,1658255908,1430,1430,1430,1430,0
20240508,155900,1658255908,1430,1430,1430,1430,0
20240508,155800,1658255908,1430,1430,1430,1430,0
20240508,155700,1658255908,1430,1430,1430,1430,0
20240508,155600,1658255908,1430,1430,1430,1430,0
20240508,155500,1658255908,1430,1430,1430,1430,0
20240508,155400,1658255908,1430,1430,1430,1430,77074
20240508,155300,1658255908,1430,1430,1430,1430,0
20240508,155200,1658255908,1430,1430,1430,1430,0
20240508,155100,1658255908,1430,1430,1430,1430,0
20240508,155000,1658255908,1430,1430,1430,1430,0
20240508,154900,1658255908,1430,1430,1430,1430,0
20240508,154800,1658255908,1430,1430,1430,1430,0
20240508,154700,1658255908,1430,1430,1430,1430,0
20240508,154600,1658255908,1430,1430,1430,1430,0
20240508,154500,1658255908,1430,1430,1430,1430,0
20240508,154400,1658255908,1430,1430,1430,1430,0
20240508,154300,1658255908,1430,1430,1430,1430,0
20240508,154200,1658255908,1430,1430,1430,1430,0
20240508,154100,1658255908,1430,1430,1430,1430,0
20240508,154000,1658255908,1430,1430,1430,1430,0
20240508,153900,1658255908,1430,1430,1430,1430,0
20240508,153800,1658255908,1430,1430,1430,1430,0
20240508,153700,1658255908,1430,1430,1430,1430,0
20240508,153600,1658255908,1430,1430,1430,1430,0
20240508,153500,1658255908,1430,1430,1430,1430,0
20240508,153400,1658255908,1430,1430,1430,1430,0
20240508,153300,1658255908,1430,1430,1430,1430,0
20240508,153200,1658255908,1430,1430,1430,1430,0
20240508,153100,1658255908,1430,1430,1430,1430,0
20240508,153000,1658255908,1430,1430,1430,1430,77074
20240508,152900,1548040088,1425,1425,1425,1425,0
20240508,152800,1548040088,1425,1425,1425,1425,0
20240508,152700,1548040088,1425,1425,1425,1425,0
20240508,152600,1548040088,1425,1425,1425,1425,0
20240508,152500,1548040088,1425,1425,1425,1425,0
20240508,152400,1548040088,1425,1425,1425,1425,0
20240508,152300,1548040088,1425,1425,1425,1425,0
20240508,152200,1548040088,1425,1425,1425,1425,0
20240508,152100,1548040088,1425,1425,1425,1425,0
20240508,152000,1548040088,1425,1425,1425,1425,0
20240508,151900,1548040088,1425,1423,1427,1423,14931
20240508,151800,1526749767,1424,1426,1426,1424,5850
20240508,151700,1518414730,1426,1422,1426,1422,4770
20240508,151600,1511617564,1425,1421,1425,1421,2610
20240508,151500,1507905575,1421,1426,1426,1419,29755
20240508,151400,1465594829,1427,1425,1428,1424,14520
20240508,151300,1444879554,1424,1422,1425,1421,4055
20240508,151200,1439110181,1422,1428,1428,1421,39878
20240508,151100,1382296375,1427,1424,1428,1424,28834
20240508,151000,1341189321,1424,1421,1426,1420,20871
20240508,150900,1311461310,1420,1415,1426,1413,71603
20240508,150800,1209758392,1415,1414,1417,1413,21527
20240508,150700,1179294768,1414,1414,1414,1413,931
20240508,150600,1177978474,1414,1411,1414,1411,9845
20240508,150500,1164074942,1411,1411,1412,1410,1949
20240508,150400,1161324663,1412,1412,1412,1412,2228
20240508,150300,1158178727,1412,1413,1413,1411,3974
20240508,150200,1152568223,1412,1411,1412,1411,3167
20240508,150100,1148097271,1410,1409,1410,1409,1394
20240508,150000,1146132438,1409,1412,1412,1409,5618
20240508,145900,1138207419,1412,1411,1412,1411,1940
20240508,145800,1135468810,1412,1411,1414,1410,1890
20240508,145700,1132800155,1414,1412,1414,1412,62
20240508,145600,1132712569,1414,1410,1414,1410,1420
20240508,145500,1130706705,1410,1410,1411,1410,7713
20240508,145400,1119825447,1411,1417,1417,1411,18467
20240508,145300,1093767238,1417,1412,1417,1412,6782
20240508,145200,1084172135,1412,1408,1412,1408,5002
20240508,145100,1077118991,1407,1407,1407,1406,438
20240508,145000,1076502735,1407,1409,1409,1407,827
20240508,144900,1075338789,1408,1409,1409,1408,174
20240508,144800,1075093795,1409,1407,1410,1407,2142
20240508,144700,1072076612,1407,1406,1407,1405,1960
20240508,144600,1069319885,1407,1407,1407,1406,89
20240508,144500,1069194663,1407,1404,1407,1404,3913
20240508,144400,1063696738,1404,1404,1404,1404,556
20240508,144300,1062916114,1404,1404,1404,1403,2725
20240508,144200,1059090364,1401,1402,1404,1401,2513
20240508,144100,1055567016,1404,1404,1404,1401,3411
20240508,144000,1050779283,1402,1404,1404,1402,2348
20240508,143900,1047487287,1404,1403,1404,1403,311
20240508,143800,1047050653,1402,1402,1402,1402,1200
20240508,143700,1045368253,1402,1401,1402,1398,2009
20240508,143600,1042556526,1402,1402,1402,1402,5
20240508,143500,1042549516,1402,1402,1402,1402,50
20240508,143400,1042479416,1402,1401,1402,1401,10020
20240508,143300,1028431476,1400,1400,1400,1400,60
20240508,143200,1028347476,1398,1397,1400,1397,9363
20240508,143100,1015240002,1397,1397,1397,1397,751
20240508,143000,1014190855,1400,1400,1400,1400,100
20240508,142900,1014050855,1400,1398,1400,1397,104
20240508,142800,1013905464,1398,1398,1398,1398,100
20240508,142700,1013765664,1398,1399,1399,1398,153
20240508,142600,1013551706,1399,1399,1399,1399,465
20240508,142500,1012901171,1398,1398,1398,1398,1
20240508,142400,1012899773,1399,1399,1399,1399,0
20240508,142300,1012899773,1399,1399,1399,1399,1
20240508,142200,1012898374,1396,1396,1396,1396,2
20240508,142100,1012895582,1400,1400,1400,1400,5
20240508,142000,1012888582,1400,1400,1400,1400,641
20240508,141900,1011991182,1400,1397,1401,1395,7695
20240508,141800,1001239851,1397,1399,1399,1397,1614
20240508,141700,998983659,1399,1400,1401,1399,2013
20240508,141600,996164133,1403,1399,1403,1399,48
20240508,141500,996096973,1399,1399,1399,1399,307
20240508,141400,995667480,1399,1398,1403,1398,916
20240508,141300,994385098,1397,1400,1400,1397,2554
20240508,141200,990811038,1400,1403,1403,1400,49
20240508,141100,990742435,1399,1402,1402,1399,3549
20240508,141000,985772129,1403,1404,1404,1403,16
20240508,140900,985749680,1403,1402,1403,1402,11
20240508,140800,985734257,1401,1402,1402,1401,1901
20240508,140700,983070844,1402,1403,1403,1402,1050
20240508,140600,981598498,1404,1404,1404,1403,476
20240508,140500,980930294,1404,1406,1407,1404,511
20240508,140400,980211831,1406,1406,1406,1406,1337
20240508,140300,978332009,1406,1406,1406,1406,10
20240508,140200,978317949,1403,1403,1403,1403,500
20240508,140100,977616449,1406,1406,1406,1406,0
20240508,140000,977616449,1406,1406,1406,1406,20
20240508,135900,977588329,1402,1402,1402,1402,43
20240508,135800,977528043,1403,1403,1403,1403,70
20240508,135700,977429833,1402,1402,1402,1402,0
20240508,135600,977429833,1402,1403,1403,1402,822
20240508,135500,976276908,1402,1402,1402,1402,0
20240508,135400,976276908,1402,1402,1402,1402,1
20240508,135300,976275506,1401,1403,1407,1401,5872
20240508,135200,968020869,1402,1402,1402,1401,3607
20240508,135100,962964000,1402,1405,1405,1402,3325
20240508,135000,958295168,1405,1403,1405,1402,9741
20240508,134900,944632053,1404,1407,1407,1404,657
20240508,134800,943709620,1404,1404,1404,1404,199
20240508,134700,943430224,1407,1406,1410,1406,7646
20240508,134600,932660795,1406,1403,1406,1403,307
20240508,134500,932230071,1402,1403,1403,1402,5492
20240508,134400,924525093,1403,1406,1406,1403,19149
20240508,134300,897636216,1407,1407,1409,1406,7354
20240508,134200,887291140,1407,1403,1407,1403,4200
20240508,134100,881393162,1404,1403,1404,1403,2825
20240508,134000,877429295,1404,1405,1405,1403,4591
20240508,133900,870983587,1405,1403,1405,1403,25566
20240508,133800,835077259,1403,1402,1403,1400,14796
20240508,133700,814342683,1401,1402,1402,1401,1801
20240508,133600,811818682,1402,1397,1402,1396,2248
20240508,133500,808667567,1396,1403,1403,1396,2946
20240508,133400,804535229,1403,1403,1405,1403,3575
20240508,133300,799518400,1403,1396,1403,1395,19951
20240508,133200,771611747,1396,1391,1397,1391,10992
20240508,133100,756274521,1391,1391,1391,1391,1711
20240508,133000,753894520,1393,1394,1394,1393,80
20240508,132900,753783040,1394,1394,1394,1394,236
20240508,132800,753454056,1395,1395,1395,1395,201
20240508,132700,753173661,1394,1391,1394,1391,3191
20240508,132600,748727647,1392,1392,1392,1392,2461
20240508,132500,745301935,1392,1390,1392,1390,632
20240508,132400,744423027,1391,1390,1392,1390,2630
20240508,132300,740764602,1391,1391,1391,1391,0
20240508,132200,740764602,1391,1391,1392,1391,1081
20240508,132100,739260211,1391,1391,1391,1391,700
20240508,132000,738286511,1392,1393,1393,1392,3136
20240508,131900,733920198,1394,1395,1395,1394,1365
20240508,131800,732016030,1395,1395,1395,1393,3245
20240508,131700,727495020,1395,1396,1399,1395,6034
20240508,131600,719068570,1395,1393,1395,1392,5320
20240508,131500,711650808,1393,1391,1393,1391,1390
20240508,131400,709716491,1391,1388,1391,1388,3461
20240508,131300,704906309,1390,1388,1390,1388,2725
20240508,131200,701121738,1388,1386,1388,1385,3567
20240508,131100,696177004,1390,1389,1390,1389,1980
20240508,131000,693425813,1387,1387,1387,1387,166
20240508,130900,693195571,1385,1387,1387,1385,747
20240508,130800,692160370,1386,1386,1386,1386,97
20240508,130700,692025928,1385,1385,1385,1385,781
20240508,130600,690944243,1385,1385,1385,1385,100
20240508,130500,690805743,1386,1386,1386,1386,228
20240508,130400,690489735,1386,1386,1386,1386,172
20240508,130300,690251343,1386,1386,1386,1386,210
20240508,130200,689960283,1386,1386,1386,1386,0
20240508,130100,689960283,1386,1383,1386,1383,7
20240508,130000,689950599,1383,1383,1383,1383,17
20240508,125900,689927088,1384,1384,1384,1384,1151
20240508,125800,688334104,1384,1384,1384,1384,500
20240508,125700,687642104,1383,1383,1383,1383,0
20240508,125600,687642104,1383,1383,1383,1383,2460
20240508,125500,684239924,1383,1382,1383,1382,1653
20240508,125400,681954861,1382,1382,1382,1382,1
20240508,125300,681953479,1378,1378,1378,1378,1
20240508,125200,681952101,1379,1379,1379,1379,4213
20240508,125100,676142374,1382,1380,1382,1380,11
20240508,125000,676127186,1383,1383,1383,1383,34
20240508,124900,676080164,1378,1378,1378,1378,0
20240508,124800,676080164,1378,1381,1381,1378,1886
20240508,124700,673478908,1381,1381,1381,1380,67
20240508,124600,673386446,1380,1380,1380,1380,0
20240508,124500,673386446,1380,1380,1380,1380,783
20240508,124400,672305906,1380,1382,1382,1380,1028
20240508,124300,670885816,1382,1382,1382,1382,0
20240508,124200,670885816,1382,1382,1382,1382,0
20240508,124100,670885816,1382,1379,1382,1379,53
20240508,124000,670812726,1382,1379,1382,1379,660
20240508,123900,669902583,1379,1379,1379,1379,619
20240508,123800,669048982,1379,1378,1379,1378,3
20240508,123700,669044846,1383,1383,1383,1383,0
20240508,123600,669044846,1383,1383,1383,1383,0
20240508,123500,669044846,1383,1383,1383,1383,1
20240508,123400,669043463,1378,1378,1378,1378,0
20240508,123300,669043463,1378,1379,1379,1378,30
20240508,123200,669002121,1380,1380,1380,1380,473
20240508,123100,668349381,1380,1384,1384,1380,257
20240508,123000,667994717,1385,1385,1385,1385,0
20240508,122900,667994717,1385,1385,1385,1385,0
20240508,122800,667994717,1385,1385,1385,1385,0
20240508,122700,667994717,1385,1385,1385,1385,0
20240508,122600,667994717,1385,1386,1386,1385,150
20240508,122500,667786867,1386,1386,1386,1386,0
20240508,122400,667786867,1386,1386,1386,1386,200
20240508,122300,667509667,1386,1386,1386,1386,0
20240508,122200,667509667,1386,1386,1386,1386,0
20240508,122100,667509667,1386,1386,1386,1386,0
20240508,122000,667509667,1386,1383,1386,1383,110
20240508,121900,667357525,1383,1383,1383,1383,77
20240508,121800,667251034,1386,1383,1386,1383,3
20240508,121700,667246882,1383,1383,1383,1383,732
20240508,121600,666234526,1383,1383,1383,1383,251
20240508,121500,665887393,1383,1378,1383,1378,116
20240508,121400,665727510,1383,1383,1383,1383,10
20240508,121300,665713680,1377,1378,1378,1377,2935
20240508,121200,661671201,1378,1379,1379,1378,747
20240508,121100,660641735,1377,1384,1384,1377,7704
20240508,121000,650010629,1385,1385,1385,1385,0
20240508,120900,650010629,1385,1385,1385,1385,1
20240508,120800,650009244,1385,1385,1385,1385,3074
20240508,120700,645751754,1386,1386,1386,1386,0
20240508,120600,645751754,1386,1386,1386,1386,63
20240508,120500,645664436,1386,1386,1386,1386,761
20240508,120400,644609690,1386,1386,1386,1386,771
20240508,120300,643541084,1387,1387,1387,1387,1
20240508,120200,643539697,1390,1390,1390,1390,0
20240508,120100,643539697,1390,1390,1390,1390,0
20240508,120000,643539697,1390,1391,1391,1390,130
20240508,115900,643358897,1391,1391,1391,1391,400
20240508,115800,642802497,1391,1391,1391,1391,550
20240508,115700,642037447,1391,1391,1391,1391,0
20240508,115600,642037447,1391,1390,1391,1390,120
20240508,115500,641870558,1390,1390,1390,1390,85
20240508,115400,641752408,1391,1391,1391,1391,0
20240508,115300,641752408,1391,1391,1391,1391,101
20240508,115200,641611917,1391,1391,1391,1391,0
20240508,115100,641611917,1391,1391,1391,1391,372
20240508,115000,641094465,1391,1391,1391,1391,128
20240508,114900,640916417,1391,1391,1391,1391,0
20240508,114800,640916417,1391,1389,1391,1389,1964
20240508,114700,638186247,1389,1389,1389,1389,2722
20240508,114600,634405389,1389,1386,1389,1381,5003
20240508,114500,627489237,1384,1384,1384,1384,0
20240508,114400,627489237,1384,1384,1384,1384,2000
20240508,114300,624721237,1385,1385,1385,1384,6297
20240508,114200,616000892,1385,1385,1385,1385,268
20240508,114100,615629712,1385,1384,1385,1384,183
20240508,114000,615376436,1385,1390,1390,1385,623
20240508,113900,614513256,1385,1385,1385,1385,0
20240508,113800,614513256,1385,1385,1385,1385,189
20240508,113700,614251491,1385,1389,1389,1384,1397
20240508,113600,612311793,1386,1386,1386,1386,765
20240508,113500,611251503,1386,1386,1386,1386,2
20240508,113400,611248731,1385,1385,1385,1385,861
20240508,113300,610056246,1385,1386,1386,1385,234
20240508,113200,609731923,1386,1386,1386,1386,1452
20240508,113100,607719451,1391,1391,1391,1391,0
20240508,113000,607719451,1391,1391,1391,1391,500
20240508,112900,607023951,1391,1391,1391,1391,0
20240508,112800,607023951,1391,1391,1391,1391,80
20240508,112700,606912671,1391,1391,1391,1391,20
20240508,112600,606884851,1386,1389,1389,1386,1559
20240508,112500,604721438,1389,1388,1389,1388,909
20240508,112400,603459457,1389,1389,1389,1389,739
20240508,112300,602432986,1391,1391,1391,1391,0
20240508,112200,602432986,1391,1393,1393,1391,1001
20240508,112100,601039983,1393,1389,1393,1389,720
20240508,112000,600039899,1390,1391,1391,1390,482
20240508,111900,599369843,1391,1393,1393,1391,3051
20240508,111800,595125750,1394,1391,1394,1391,10035
20240508,111700,581142859,1390,1391,1391,1390,316
20240508,111600,580703583,1390,1390,1390,1390,872
20240508,111500,579491503,1390,1388,1390,1388,2040
20240508,111400,576657563,1390,1388,1390,1387,1087
20240508,111300,575149471,1390,1386,1390,1386,215
20240508,111200,574851421,1388,1390,1390,1388,6737
20240508,111100,565495402,1390,1390,1390,1389,4258
20240508,111000,559579436,1389,1389,1389,1389,627
20240508,110900,558708533,1388,1394,1394,1388,5862
20240508,110800,550543017,1394,1384,1394,1384,35716
20240508,110700,500958675,1383,1376,1383,1376,4780
20240508,110600,494352687,1382,1382,1382,1382,500
20240508,110500,493661687,1382,1382,1382,1382,1
20240508,110400,493660305,1382,1382,1382,1382,0
20240508,110300,493660305,1382,1381,1382,1381,1840
20240508,110200,491117625,1375,1376,1376,1375,4852
20240508,110100,484444757,1376,1377,1377,1376,1338
20240508,110000,482602869,1377,1377,1377,1377,50
20240508,105900,482534019,1377,1376,1377,1376,200
20240508,105800,482258719,1383,1375,1383,1375,3742
20240508,105700,477091555,1375,1375,1375,1375,256
20240508,105600,476739555,1379,1379,1379,1379,0
20240508,105500,476739555,1379,1379,1379,1379,1
20240508,105400,476738176,1380,1376,1380,1374,1308
20240508,105300,474939674,1379,1379,1379,1379,100
20240508,105200,474801774,1379,1379,1379,1379,0
20240508,105100,474801774,1379,1379,1379,1379,417
20240508,105000,474226731,1380,1380,1380,1380,1450
20240508,104900,472225731,1380,1380,1380,1380,134
20240508,104800,472040811,1380,1380,1380,1380,0
20240508,104700,472040811,1380,1380,1380,1380,0
20240508,104600,472040811,1380,1380,1380,1380,0
20240508,104500,472040811,1380,1379,1380,1379,5
20240508,104400,472033912,1380,1380,1380,1380,0
20240508,104300,472033912,1380,1380,1380,1380,0
20240508,104200,472033912,1380,1380,1380,1380,0
20240508,104100,472033912,1380,1380,1380,1380,5
20240508,104000,472027012,1374,1374,1374,1374,0
20240508,103900,472027012,1374,1381,1381,1374,1444
20240508,103800,470039820,1381,1381,1381,1381,10
20240508,103700,470026010,1374,1374,1374,1374,253
20240508,103600,469678388,1374,1376,1376,1374,10753
20240508,103500,454900366,1376,1381,1381,1376,7055
20240508,103400,445189906,1376,1378,1378,1376,9200
20240508,103300,432526305,1380,1380,1380,1380,0
20240508,103200,432526305,1380,1380,1380,1380,0
20240508,103100,432526305,1380,1380,1380,1380,5286
20240508,103000,425231625,1380,1378,1380,1378,36
20240508,102900,425182001,1378,1378,1378,1378,555
20240508,102800,424417211,1378,1378,1378,1378,1343
20240508,102700,422566557,1378,1380,1380,1378,1800
20240508,102600,420086071,1375,1375,1375,1375,1700
20240508,102500,417748571,1380,1380,1380,1380,2
20240508,102400,417745811,1380,1380,1380,1375,11
20240508,102300,417730636,1380,1380,1380,1380,1010
20240508,102200,416336836,1380,1380,1380,1380,449
20240508,102100,415717216,1380,1380,1380,1380,679
20240508,102000,414780196,1380,1380,1380,1380,0
20240508,101900,414780196,1380,1380,1380,1375,2434
20240508,101800,411433276,1375,1376,1376,1375,16641
20240508,101700,388551847,1375,1375,1375,1375,0
20240508,101600,388551847,1375,1375,1375,1375,0
20240508,101500,388551847,1375,1376,1376,1375,1898
20240508,101400,385941794,1376,1376,1376,1376,1409
20240508,101300,384003010,1375,1375,1375,1375,0
20240508,101200,384003010,1375,1375,1375,1375,360
20240508,101100,383508010,1375,1381,1381,1375,1025
20240508,101000,382098327,1375,1376,1376,1375,5934
20240508,100900,373936021,1376,1376,1376,1376,110
20240508,100800,373784661,1375,1382,1382,1375,4592
20240508,100700,367461494,1380,1380,1380,1380,0
20240508,100600,367461494,1380,1381,1382,1380,4016
20240508,100500,361919102,1381,1382,1382,1381,289
20240508,100400,361519705,1381,1381,1381,1381,943
20240508,100300,360217422,1380,1380,1380,1380,1910
20240508,100200,357581622,1376,1376,1376,1376,0
20240508,100100,357581622,1376,1376,1376,1376,0
20240508,100000,357581622,1376,1376,1376,1376,286
20240508,095900,357188086,1375,1379,1379,1375,4469
20240508,095800,351034466,1381,1381,1381,1381,8
20240508,095700,351023418,1381,1381,1381,1381,77
20240508,095600,350917081,1381,1381,1381,1381,4
20240508,095500,350911557,1378,1378,1378,1378,4967
20240508,095400,344067031,1381,1381,1381,1381,87
20240508,095300,343946884,1380,1380,1380,1380,0
20240508,095200,343946884,1380,1378,1380,1378,3831
20240508,095100,338661526,1380,1380,1380,1380,1
20240508,095000,338660146,1376,1374,1376,1374,1394
20240508,094900,336744382,1374,1375,1375,1374,3212
20240508,094800,332329291,1375,1375,1375,1374,2429
20240508,094700,328990217,1376,1376,1376,1376,270
20240508,094600,328618697,1375,1375,1375,1375,0
20240508,094500,328618697,1375,1377,1377,1375,9307
20240508,094400,315815103,1381,1380,1382,1380,1272
20240508,094300,314059470,1380,1380,1380,1380,805
20240508,094200,312948570,1377,1377,1377,1377,313
20240508,094100,312517569,1377,1377,1377,1377,14
20240508,094000,312498291,1376,1375,1376,1375,6605
20240508,093900,303413860,1375,1379,1379,1375,29298
20240508,093800,263074746,1379,1380,1380,1379,79
20240508,093700,262965727,1381,1378,1381,1378,3751
20240508,093600,257792079,1379,1380,1380,1379,5775
20240508,093500,249827438,1382,1382,1382,1382,13
20240508,093400,249809472,1379,1380,1380,1379,130
20240508,093300,249630073,1380,1379,1380,1379,1015
20240508,093200,248230387,1380,1381,1381,1380,1211
20240508,093100,246559160,1382,1382,1382,1381,34
20240508,093000,246512173,1382,1382,1382,1382,14
20240508,092900,246492825,1381,1381,1381,1381,100
20240508,092800,246354725,1379,1379,1379,1379,355
20240508,092700,245865180,1378,1380,1380,1378,10711
20240508,092600,231103355,1380,1382,1382,1380,13857
20240508,092500,211978932,1382,1384,1384,1382,3165
20240508,092400,207602954,1384,1387,1387,1384,7550
20240508,092300,197141969,1388,1388,1388,1388,145
20240508,092200,196940709,1388,1389,1392,1388,4972
20240508,092100,190027212,1391,1392,1392,1391,733
20240508,092000,189007594,1389,1392,1392,1389,2884
20240508,091900,184995012,1392,1391,1394,1391,36301
20240508,091800,134441957,1390,1392,1392,1390,2373
20240508,091700,131143177,1392,1389,1392,1389,16273
20240508,091600,108526884,1388,1386,1388,1386,5063
20240508,091500,101502745,1386,1385,1386,1385,1798
20240508,091400,99012382,1378,1378,1378,1378,0
20240508,091300,99012382,1378,1380,1384,1378,4873
20240508,091200,92286033,1379,1379,1380,1378,6991
20240508,091100,82645452,1379,1380,1380,1378,970
20240508,091000,81307817,1380,1383,1383,1380,3020
20240508,090900,77135935,1383,1383,1383,1383,10
20240508,090800,77122105,1383,1387,1387,1383,1911
20240508,090700,74479146,1387,1382,1387,1382,3643
20240508,090600,69441049,1382,1388,1388,1382,3274
20240508,090500,64912366,1389,1383,1389,1382,1030
20240508,090400,63487706,1389,1383,1389,1383,2523
20240508,090300,59983319,1391,1391,1391,1391,0
20240508,090200,59983319,1391,1391,1395,1390,4730
20240508,090100,53395492,1391,1386,1391,1379,13689
20240508,090000,34375927,1386,1383,1386,1379,24766