stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,184600,1503443809800,79700,79700,79700,79700,3808791
20240509,184500,1503443809800,79700,79700,79700,79700,0
20240509,184400,1503443809800,79700,79700,79700,79700,0
20240509,184300,1503443809800,79700,79700,79700,79700,0
20240509,184200,1503443809800,79700,79700,79700,79700,0
20240509,184100,1503443809800,79700,79700,79700,79700,0
20240509,184000,1503443809800,79700,79700,79700,79700,0
20240509,183900,1503443809800,79700,79700,79700,79700,0
20240509,183800,1503443809800,79700,79700,79700,79700,0
20240509,183700,1503443809800,79700,79700,79700,79700,0
20240509,183600,1503443809800,79700,79700,79700,79700,0
20240509,183500,1503443809800,79700,79700,79700,79700,0
20240509,183400,1503443809800,79700,79700,79700,79700,0
20240509,183300,1503443809800,79700,79700,79700,79700,0
20240509,183200,1503443809800,79700,79700,79700,79700,0
20240509,183100,1503443809800,79700,79700,79700,79700,0
20240509,183000,1503443809800,79700,79700,79700,79700,0
20240509,182900,1503443809800,79700,79700,79700,79700,0
20240509,182800,1503443809800,79700,79700,79700,79700,0
20240509,182700,1503443809800,79700,79700,79700,79700,0
20240509,182600,1503443809800,79700,79700,79700,79700,0
20240509,182500,1503443809800,79700,79700,79700,79700,0
20240509,182400,1503443809800,79700,79700,79700,79700,0
20240509,182300,1503443809800,79700,79700,79700,79700,0
20240509,182200,1503443809800,79700,79700,79700,79700,0
20240509,182100,1503443809800,79700,79700,79700,79700,0
20240509,182000,1503443809800,79700,79700,79700,79700,0
20240509,181900,1503443809800,79700,79700,79700,79700,0
20240509,181800,1503443809800,79700,79700,79700,79700,0
20240509,181700,1503443809800,79700,79700,79700,79700,0
20240509,181600,1503443809800,79700,79700,79700,79700,3808791
20240509,181500,1503443809800,79700,79700,79700,79700,0
20240509,181400,1503443809800,79700,79700,79700,79700,0
20240509,181300,1503443809800,79700,79700,79700,79700,0
20240509,181200,1503443809800,79700,79700,79700,79700,0
20240509,181100,1503443809800,79700,79700,79700,79700,0
20240509,181000,1503443809800,79700,79700,79700,79700,0
20240509,180900,1503443809800,79700,79700,79700,79700,0
20240509,180800,1503443809800,79700,79700,79700,79700,0
20240509,180700,1503443809800,79700,79700,79700,79700,0
20240509,180600,1503443809800,79700,79700,79700,79700,0
20240509,180500,1503443809800,79700,79700,79700,79700,0
20240509,180400,1503443809800,79700,79700,79700,79700,0
20240509,180300,1503443809800,79700,79700,79700,79700,0
20240509,180200,1503443809800,79700,79700,79700,79700,0
20240509,180100,1503443809800,79700,79700,79700,79700,0
20240509,180000,1503443809800,79700,79700,79700,79700,0
20240509,175900,1503443809800,79700,79700,79700,79700,0
20240509,175800,1503443809800,79700,79700,79700,79700,0
20240509,175700,1503443809800,79700,79700,79700,79700,0
20240509,175600,1503443809800,79700,79700,79700,79700,0
20240509,175500,1503443809800,79700,79700,79700,79700,0
20240509,175400,1503443809800,79700,79700,79700,79700,0
20240509,175300,1503443809800,79700,79700,79700,79700,0
20240509,175200,1503443809800,79700,79700,79700,79700,0
20240509,175100,1503443809800,79700,79700,79700,79700,0
20240509,175000,1503443809800,79700,79700,79700,79700,0
20240509,174900,1503443809800,79700,79700,79700,79700,0
20240509,174800,1503443809800,79700,79700,79700,79700,0
20240509,174700,1503443809800,79700,79700,79700,79700,0
20240509,174600,1503443809800,79700,79700,79700,79700,3808791
20240509,174500,1503443809800,79700,79700,79700,79700,0
20240509,174400,1503443809800,79700,79700,79700,79700,0
20240509,174300,1503443809800,79700,79700,79700,79700,0
20240509,174200,1503443809800,79700,79700,79700,79700,0
20240509,174100,1503443809800,79700,79700,79700,79700,0
20240509,174000,1503443809800,79700,79700,79700,79700,0
20240509,173900,1503443809800,79700,79700,79700,79700,0
20240509,173800,1503443809800,79700,79700,79700,79700,0
20240509,173700,1503443809800,79700,79700,79700,79700,0
20240509,173600,1503443809800,79700,79700,79700,79700,0
20240509,173500,1503443809800,79700,79700,79700,79700,0
20240509,173400,1503443809800,79700,79700,79700,79700,0
20240509,173300,1503443809800,79700,79700,79700,79700,0
20240509,173200,1503443809800,79700,79700,79700,79700,0
20240509,173100,1503443809800,79700,79700,79700,79700,0
20240509,173000,1503443809800,79700,79700,79700,79700,0
20240509,172900,1503443809800,79700,79700,79700,79700,0
20240509,172800,1503443809800,79700,79700,79700,79700,0
20240509,172700,1503443809800,79700,79700,79700,79700,0
20240509,172600,1503443809800,79700,79700,79700,79700,0
20240509,172500,1503443809800,79700,79700,79700,79700,0
20240509,172400,1503443809800,79700,79700,79700,79700,0
20240509,172300,1503443809800,79700,79700,79700,79700,0
20240509,172200,1503443809800,79700,79700,79700,79700,0
20240509,172100,1503443809800,79700,79700,79700,79700,0
20240509,172000,1503443809800,79700,79700,79700,79700,0
20240509,171900,1503443809800,79700,79700,79700,79700,0
20240509,171800,1503443809800,79700,79700,79700,79700,0
20240509,171700,1503443809800,79700,79700,79700,79700,0
20240509,171600,1503443809800,79700,79700,79700,79700,3808791
20240509,171500,1503443809800,79700,79700,79700,79700,0
20240509,171400,1503443809800,79700,79700,79700,79700,0
20240509,171300,1503443809800,79700,79700,79700,79700,0
20240509,171200,1503443809800,79700,79700,79700,79700,0
20240509,171100,1503443809800,79700,79700,79700,79700,0
20240509,171000,1503443809800,79700,79700,79700,79700,0
20240509,170900,1503443809800,79700,79700,79700,79700,0
20240509,170800,1503443809800,79700,79700,79700,79700,0
20240509,170700,1503443809800,79700,79700,79700,79700,0
20240509,170600,1503443809800,79700,79700,79700,79700,0
20240509,170500,1503443809800,79700,79700,79700,79700,0
20240509,170400,1503443809800,79700,79700,79700,79700,0
20240509,170300,1503443809800,79700,79700,79700,79700,0
20240509,170200,1503443809800,79700,79700,79700,79700,0
20240509,170100,1503443809800,79700,79700,79700,79700,0
20240509,170000,1503443809800,79700,79700,79700,79700,0
20240509,165900,1503443809800,79700,79700,79700,79700,0
20240509,165800,1503443809800,79700,79700,79700,79700,0
20240509,165700,1503443809800,79700,79700,79700,79700,0
20240509,165600,1503443809800,79700,79700,79700,79700,0
20240509,165500,1503443809800,79700,79700,79700,79700,0
20240509,165400,1503443809800,79700,79700,79700,79700,0
20240509,165300,1503443809800,79700,79700,79700,79700,0
20240509,165200,1503443809800,79700,79700,79700,79700,0
20240509,165100,1503443809800,79700,79700,79700,79700,0
20240509,165000,1503443809800,79700,79700,79700,79700,0
20240509,164900,1503443809800,79700,79700,79700,79700,0
20240509,164800,1503443809800,79700,79700,79700,79700,0
20240509,164700,1503443809800,79700,79700,79700,79700,0
20240509,164600,1503443809800,79700,79700,79700,79700,3808791
20240509,164500,1503443809800,79700,79700,79700,79700,0
20240509,164400,1503443809800,79700,79700,79700,79700,0
20240509,164300,1503443809800,79700,79700,79700,79700,0
20240509,164200,1503443809800,79700,79700,79700,79700,0
20240509,164100,1503443809800,79700,79700,79700,79700,0
20240509,164000,1503443809800,79700,79700,79700,79700,0
20240509,163900,1503443809800,79700,79700,79700,79700,0
20240509,163800,1503443809800,79700,79700,79700,79700,0
20240509,163700,1503443809800,79700,79700,79700,79700,0
20240509,163600,1503443809800,79700,79700,79700,79700,0
20240509,163500,1503443809800,79700,79700,79700,79700,0
20240509,163400,1503443809800,79700,79700,79700,79700,0
20240509,163300,1503443809800,79700,79700,79700,79700,0
20240509,163200,1503443809800,79700,79700,79700,79700,0
20240509,163100,1503443809800,79700,79700,79700,79700,0
20240509,163000,1503443809800,79700,79700,79700,79700,0
20240509,162900,1503443809800,79700,79700,79700,79700,0
20240509,162800,1503443809800,79700,79700,79700,79700,0
20240509,162700,1503443809800,79700,79700,79700,79700,0
20240509,162600,1503443809800,79700,79700,79700,79700,0
20240509,162500,1503443809800,79700,79700,79700,79700,0
20240509,162400,1503443809800,79700,79700,79700,79700,0
20240509,162300,1503443809800,79700,79700,79700,79700,0
20240509,162200,1503443809800,79700,79700,79700,79700,0
20240509,162100,1503443809800,79700,79700,79700,79700,0
20240509,162000,1503443809800,79700,79700,79700,79700,0
20240509,161900,1503443809800,79700,79700,79700,79700,0
20240509,161800,1503443809800,79700,79700,79700,79700,0
20240509,161700,1503443809800,79700,79700,79700,79700,0
20240509,161600,1503443809800,79700,79700,79700,79700,3808791
20240509,161500,1503443809800,79700,79700,79700,79700,0
20240509,161400,1503443809800,79700,79700,79700,79700,0
20240509,161300,1503443809800,79700,79700,79700,79700,0
20240509,161200,1503443809800,79700,79700,79700,79700,0
20240509,161100,1503443809800,79700,79700,79700,79700,0
20240509,161000,1503443809800,79700,79700,79700,79700,0
20240509,160900,1503443809800,79700,79700,79700,79700,0
20240509,160800,1503443809800,79700,79700,79700,79700,0
20240509,160700,1503443809800,79700,79700,79700,79700,0
20240509,160600,1503443809800,79700,79700,79700,79700,0
20240509,160500,1503443809800,79700,79700,79700,79700,0
20240509,160400,1503443809800,79700,79700,79700,79700,0
20240509,160300,1503443809800,79700,79700,79700,79700,0
20240509,160200,1503443809800,79700,79700,79700,79700,0
20240509,160100,1503443809800,79700,79700,79700,79700,0
20240509,160000,1503443809800,79700,79700,79700,79700,0
20240509,155900,1503443809800,79700,79700,79700,79700,0
20240509,155800,1503443809800,79700,79700,79700,79700,0
20240509,155700,1503443809800,79700,79700,79700,79700,0
20240509,155600,1503443809800,79700,79700,79700,79700,0
20240509,155500,1503443809800,79700,79700,79700,79700,0
20240509,155400,1503443809800,79700,79700,79700,79700,0
20240509,155300,1503443809800,79700,79700,79700,79700,0
20240509,155200,1503443809800,79700,79700,79700,79700,0
20240509,155100,1503443809800,79700,79700,79700,79700,0
20240509,155000,1503443809800,79700,79700,79700,79700,0
20240509,154900,1503443809800,79700,79700,79700,79700,0
20240509,154800,1503443809800,79700,79700,79700,79700,0
20240509,154700,1503443809800,79700,79700,79700,79700,0
20240509,154600,1503443809800,79700,79700,79700,79700,3808791
20240509,154500,1503443809800,79700,79700,79700,79700,0
20240509,154400,1503443809800,79700,79700,79700,79700,0
20240509,154300,1503443809800,79700,79700,79700,79700,0
20240509,154200,1503443809800,79700,79700,79700,79700,0
20240509,154100,1503443809800,79700,79700,79700,79700,0
20240509,154000,1503443809800,79700,79700,79700,79700,0
20240509,153900,1503443809800,79700,79700,79700,79700,0
20240509,153800,1503443809800,79700,79700,79700,79700,0
20240509,153700,1503443809800,79700,79700,79700,79700,0
20240509,153600,1503443809800,79700,79700,79700,79700,0
20240509,153500,1503443809800,79700,79700,79700,79700,0
20240509,153400,1503443809800,79700,79700,79700,79700,0
20240509,153300,1503443809800,79700,79700,79700,79700,0
20240509,153200,1503443809800,79700,79700,79700,79700,0
20240509,153100,1503443809800,79700,79700,79700,79700,0
20240509,153000,1503443809800,79700,79700,79700,79700,3808791
20240509,152900,1199883167100,80100,80100,80100,80100,0
20240509,152800,1199883167100,80100,80100,80100,80100,0
20240509,152700,1199883167100,80100,80100,80100,80100,0
20240509,152600,1199883167100,80100,80100,80100,80100,0
20240509,152500,1199883167100,80100,80100,80100,80100,0
20240509,152400,1199883167100,80100,80100,80100,80100,0
20240509,152300,1199883167100,80100,80100,80100,80100,0
20240509,152200,1199883167100,80100,80100,80100,80100,0
20240509,152100,1199883167100,80100,80100,80100,80100,0
20240509,152000,1199883167100,80100,80100,80100,80100,0
20240509,151900,1199883167100,80100,80000,80100,80000,97294
20240509,151800,1192096298800,80000,80100,80100,80000,22820
20240509,151700,1190269769800,80000,80100,80100,80000,18882
20240509,151600,1188758639700,80100,80100,80100,80000,18221
20240509,151500,1187300267300,80000,80000,80100,80000,17065
20240509,151400,1185934708000,80100,80000,80100,80000,21776
20240509,151300,1184192330600,80100,80000,80100,80000,20704
20240509,151200,1182535636600,80000,80100,80100,80000,23208
20240509,151100,1180678507500,80000,80100,80100,80000,25060
20240509,151000,1178672682600,80000,80000,80100,79900,118703
20240509,150900,1169175482500,79900,79900,80000,79900,25827
20240509,150800,1167110634400,79900,80000,80100,79900,150910
20240509,150700,1155038469100,80000,80100,80100,80000,15895
20240509,150600,1153766500900,80000,80100,80100,80000,19690
20240509,150500,1152190981700,80000,80000,80100,80000,28227
20240509,150400,1149932357400,80000,79900,80100,79900,164597
20240509,150300,1136764678000,79900,80000,80000,79900,22933
20240509,150200,1134931988100,80000,80100,80100,79900,179418
20240509,150100,1120581851700,80100,80100,80100,80000,24864
20240509,150000,1118592087900,80000,80000,80100,80000,14126
20240509,145900,1117461470000,80000,80000,80100,80000,21701
20240509,145800,1115724954900,80000,80000,80100,80000,16863
20240509,145700,1114375615600,80100,80000,80100,80000,17307
20240509,145600,1112990525400,80100,80000,80100,80000,18847
20240509,145500,1111482302600,80000,80100,80100,79900,96468
20240509,145400,1103766192500,80000,80100,80100,80000,11539
20240509,145300,1102842635800,80100,80100,80100,80000,15338
20240509,145200,1101615045800,80100,79900,80100,79900,145840
20240509,145100,1089949449500,80000,80000,80100,79900,87242
20240509,145000,1082970625300,80100,80000,80200,79900,278941
20240509,144900,1060646410100,79900,79900,80000,79900,15208
20240509,144800,1059431019000,80000,80000,80000,79900,12732
20240509,144700,1058413275300,80000,80000,80000,79900,16376
20240509,144600,1057104349200,79900,79900,80000,79900,10951
20240509,144500,1056229109400,79900,79800,80000,79800,130166
20240509,144400,1045829582800,79900,79900,79900,79800,33994
20240509,144300,1043115746000,79900,79800,79900,79800,26018
20240509,144200,1041038700600,79900,79800,79900,79800,29272
20240509,144100,1038701558200,79900,79800,79900,79800,29294
20240509,144000,1036363124600,79800,79800,79900,79800,29222
20240509,143900,1034030746400,79800,79900,79900,79800,23033
20240509,143800,1032192089800,79900,79900,80000,79800,176315
20240509,143700,1018104450500,79900,80000,80000,79900,30982
20240509,143600,1015628566500,79900,80000,80000,79900,23602
20240509,143500,1013741863000,79900,79900,80000,79900,29910
20240509,143400,1011351801000,80000,80000,80100,79900,170807
20240509,143300,997690563100,80000,80100,80100,80000,26096
20240509,143200,995602634900,80000,80000,80100,80000,22513
20240509,143100,993801381800,80100,80000,80100,80000,19348
20240509,143000,992253015100,80000,80000,80100,80000,18031
20240509,142900,990810218600,80000,80100,80100,80000,9189
20240509,142800,990074637700,80000,80100,80100,80000,15952
20240509,142700,988797883800,80000,80000,80100,80000,13564
20240509,142600,987711983400,80100,80100,80200,80000,64815
20240509,142500,982520515100,80100,80200,80200,80100,25303
20240509,142400,980492513100,80100,80000,80200,80000,68922
20240509,142300,974972185100,80100,80100,80100,80000,10563
20240509,142200,974126744700,80100,80000,80200,80000,134532
20240509,142100,963352387700,80000,80100,80100,80000,57091
20240509,142000,958780559700,80000,80100,80100,80000,78040
20240509,141900,952531906000,80000,80100,80100,80000,19389
20240509,141800,950980316600,80100,80000,80100,80000,21000
20240509,141700,949299709100,80100,80100,80100,80000,18716
20240509,141600,947801802600,80000,80000,80100,80000,21273
20240509,141500,946099382400,80000,80100,80100,80000,18048
20240509,141400,944654863300,80000,80100,80100,80000,19345
20240509,141300,943106719000,80100,80100,80100,80000,28061
20240509,141200,940860435300,80000,80100,80100,80000,15633
20240509,141100,939609310900,80100,80000,80100,80000,24746
20240509,141000,937628607000,80000,80100,80100,80000,14628
20240509,140900,936457929900,80000,80100,80100,80000,14292
20240509,140800,935314175600,80000,80100,80100,80000,12144
20240509,140700,934342318900,80100,80000,80100,80000,19165
20240509,140600,932808665700,80000,80100,80100,80000,13567
20240509,140500,931723030700,80000,80100,80100,80000,58261
20240509,140400,927058207900,80000,80100,80100,80000,21409
20240509,140300,925345263800,80000,80100,80100,80000,18202
20240509,140200,923888783800,80100,80100,80100,80000,17141
20240509,140100,922517299700,80000,80100,80100,80000,14987
20240509,140000,921318018600,80000,80000,80100,79900,86870
20240509,135900,914368009600,79900,80000,80100,79900,175405
20240509,135800,900335909000,80000,80100,80100,80000,17354
20240509,135700,898947362100,80000,80000,80100,80000,34025
20240509,135600,896225070000,80100,80100,80100,80000,16378
20240509,135500,894914552600,80000,80100,80100,80000,11356
20240509,135400,894005768200,80100,80100,80100,80000,17808
20240509,135300,892580264100,80000,80000,80100,80000,11740
20240509,135200,891640748900,80000,80100,80100,80000,22372
20240509,135100,889850546200,80000,80000,80100,80000,14401
20240509,135000,888698133900,80000,80100,80100,80000,12323
20240509,134900,887711934600,80100,80100,80100,80000,13402
20240509,134800,886639487900,80100,80000,80100,80000,19683
20240509,134700,885064113400,80000,80100,80100,80000,23231
20240509,134600,883204892800,80000,80000,80100,80000,16817
20240509,134500,881858958700,80100,80100,80200,80000,70345
20240509,134400,876224892100,80100,80000,80200,80000,83286
20240509,134300,869554022500,80100,80000,80100,80000,15321
20240509,134200,868327983700,80000,80000,80100,80000,12340
20240509,134100,867340501500,80100,80000,80200,80000,130133
20240509,134000,856917674400,80000,80100,80100,80000,18568
20240509,133900,855431904200,80100,80100,80200,80000,191633
20240509,133800,840082072700,80100,80100,80200,80100,27464
20240509,133700,837882002200,80100,80100,80200,80100,16025
20240509,133600,836598096100,80100,80200,80200,80100,16308
20240509,133500,835291404400,80100,80200,80200,80100,18956
20240509,133400,833772761100,80200,80100,80200,80100,14440
20240509,133300,832615716700,80100,80300,80300,80100,64087
20240509,133200,827475900400,80200,80300,80300,80200,7258
20240509,133100,826893576100,80200,80200,80300,80200,10368
20240509,133000,826061863400,80200,80200,80300,80100,22215
20240509,132900,824280211000,80200,80100,80300,80100,90923
20240509,132800,816988724200,80100,80200,80300,80100,182410
20240509,132700,802360035900,80200,80200,80300,80200,10749
20240509,132600,801497780500,80200,80200,80300,80200,13407
20240509,132500,800422325500,80200,80200,80300,80200,12071
20240509,132400,799454081800,80200,80200,80300,80200,23700
20240509,132300,797553089700,80300,80300,80300,80200,13851
20240509,132200,796441992400,80200,80300,80400,80200,122299
20240509,132100,786621669300,80400,80400,80400,80300,22593
20240509,132000,784807317900,80300,80400,80500,80300,29184
20240509,131900,782463265400,80400,80400,80500,80400,46815
20240509,131800,778699125200,80500,80400,80500,80400,11118
20240509,131700,777805109800,80500,80400,80500,80400,19633
20240509,131600,776226098800,80400,80300,80500,80300,77690
20240509,131500,769980015700,80400,80300,80400,80300,7175
20240509,131400,769403699900,80300,80300,80400,80300,8429
20240509,131300,768726417800,80300,80300,80400,80300,8411
20240509,131200,768050614300,80300,80400,80400,80300,48878
20240509,131100,764121379900,80400,80300,80400,80300,8821
20240509,131000,763412694200,80300,80400,80400,80300,9886
20240509,130900,762618638600,80400,80400,80500,80300,41448
20240509,130800,759286121600,80400,80400,80500,80400,5647
20240509,130700,758831993900,80400,80400,80500,80400,40316
20240509,130600,755590535400,80400,80500,80500,80400,28292
20240509,130500,753315688200,80400,80400,80500,80400,51720
20240509,130400,749156872300,80400,80500,80500,80300,63153
20240509,130300,744079303100,80400,80400,80500,80400,6100
20240509,130200,743588678100,80500,80500,80500,80400,11044
20240509,130100,742700540300,80500,80500,80500,80400,13711
20240509,130000,741597348000,80400,80500,80500,80400,7955
20240509,125900,740957517800,80400,80300,80500,80300,113498
20240509,125800,731832132100,80400,80400,80400,80300,23113
20240509,125700,729975029100,80400,80300,80400,80300,13435
20240509,125600,728895674600,80300,80300,80400,80300,12564
20240509,125500,727886478700,80300,80400,80400,80300,16064
20240509,125400,726595948300,80400,80400,80400,80300,21664
20240509,125300,724855272000,80400,80300,80400,80300,14698
20240509,125200,723674623000,80300,80400,80400,80300,12218
20240509,125100,722693137700,80400,80500,80500,80300,108447
20240509,125000,713974493400,80400,80400,80500,80400,13124
20240509,124900,712918999700,80400,80400,80500,80400,12793
20240509,124800,711890190900,80400,80400,80500,80400,10529
20240509,124700,711043318100,80500,80500,80500,80400,9912
20240509,124600,710246037500,80400,80300,80500,80300,52189
20240509,124500,706050675700,80400,80400,80400,80300,7641
20240509,124400,705436786000,80300,80300,80500,80300,57511
20240509,124300,700813173800,80400,80400,80500,80400,59870
20240509,124200,695999374500,80400,80400,80500,80300,40805
20240509,124100,692718467700,80400,80400,80500,80300,120325
20240509,124000,683044361500,80400,80500,80500,80400,9710
20240509,123900,682263302100,80400,80400,80600,80400,125684
20240509,123800,672146168400,80400,80500,80600,80400,78155
20240509,123700,665855153800,80600,80500,80600,80500,9684
20240509,123600,665075413500,80600,80400,80600,80400,111662
20240509,123500,656087684000,80400,80400,80500,80400,16822
20240509,123400,654734845400,80400,80600,80600,80400,155058
20240509,123300,642256062100,80500,80500,80600,80500,20553
20240509,123200,640601435700,80500,80600,80600,80500,20163
20240509,123100,638978147900,80600,80600,80700,80500,69596
20240509,123000,633371912600,80600,80600,80700,80600,45838
20240509,122900,629677281000,80600,80600,80700,80600,10241
20240509,122800,628851717500,80700,80700,80700,80600,11705
20240509,122700,627907905100,80700,80600,80700,80600,38338
20240509,122600,624817672900,80600,80700,80700,80600,26875
20240509,122500,622651127600,80600,80600,80700,80600,36875
20240509,122400,619678891400,80600,80700,80800,80600,145474
20240509,122300,607940644200,80700,80700,80800,80700,151309
20240509,122200,595717504600,80700,80700,80800,80700,9838
20240509,122100,594923108700,80800,80800,80800,80700,7157
20240509,122000,594345129400,80700,80700,80800,80700,52822
20240509,121900,590077479200,80800,80700,80800,80700,11052
20240509,121800,589185281100,80700,80700,80800,80700,5786
20240509,121700,588718116600,80700,80800,80800,80700,30595
20240509,121600,586246559900,80700,80800,80800,80700,8189
20240509,121500,585585486000,80700,80800,80800,80700,8084
20240509,121400,584932986700,80700,80800,80800,80700,4368
20240509,121300,584580408000,80700,80700,80800,80700,4790
20240509,121200,584193736700,80700,80700,80800,80700,4475
20240509,121100,583832521400,80700,80700,80900,80700,62444
20240509,121000,578787309400,80700,80800,80800,80700,7226
20240509,120900,578204031700,80700,80800,80900,80700,26184
20240509,120800,576089080600,80800,80700,80800,80700,144997
20240509,120700,564373783800,80700,80700,80800,80700,4482
20240509,120600,564011944600,80700,80800,80800,80700,7168
20240509,120500,563433278200,80800,80700,80800,80700,6889
20240509,120400,562877162800,80700,80700,80800,80700,9849
20240509,120300,562082060100,80700,80800,80900,80700,52632
20240509,120200,557829939900,80800,80700,80800,80700,68275
20240509,120100,552313894600,80700,80800,80900,80700,229944
20240509,120000,533738168300,80800,80800,80900,80800,9186
20240509,115900,532995593900,80800,80800,80900,80800,18804
20240509,115800,531476002200,80800,80800,80900,80800,8104
20240509,115700,530820943700,80900,80800,80900,80800,9434
20240509,115600,530058285400,80900,80800,81000,80800,103841
20240509,115500,521658228000,80800,80800,80900,80800,10261
20240509,115400,520828815200,80800,80800,80900,80800,12212
20240509,115300,519841554300,80800,80800,80900,80800,7504
20240509,115200,519235048900,80800,80800,80900,80800,10121
20240509,115100,518416906700,80800,81000,81000,80800,154407
20240509,115000,505928784700,80900,81000,81000,80900,25877
20240509,114900,503833570900,80900,81000,81000,80900,9347
20240509,114800,503077047700,80900,80900,81000,80900,9789
20240509,114700,502284896000,80900,80900,81000,80900,20773
20240509,114600,500603224600,81000,80900,81000,80900,11264
20240509,114500,499691615400,80900,80900,81000,80900,14038
20240509,114400,498555825800,80900,80900,81000,80900,25815
20240509,114300,496467290800,81000,81000,81000,80900,10460
20240509,114200,495620706700,81000,80900,81000,80900,7148
20240509,114100,495042210900,81000,81000,81000,80900,7881
20240509,114000,494404313600,80900,80900,81000,80900,6675
20240509,113900,493864039300,81000,81100,81100,80900,63325
20240509,113800,488735040300,81000,80900,81100,80900,80924
20240509,113700,482180450200,80900,80900,81000,80900,6375
20240509,113600,481664492800,81000,81000,81000,80900,6717
20240509,113500,481120951000,80900,81000,81000,80900,6183
20240509,113400,480620527100,80900,80900,81000,80900,4853
20240509,113300,480227804700,80900,81000,81100,80900,98435
20240509,113200,472254781600,80900,80900,81000,80900,39536
20240509,113100,469056083200,80900,80900,81000,80900,5098
20240509,113000,468643560200,80900,80900,81000,80900,35847
20240509,112900,465743395600,80900,81000,81000,80900,9252
20240509,112800,464994574100,80900,81000,81100,80900,106725
20240509,112700,456349537200,81100,81100,81100,81000,6040
20240509,112600,455860140900,81100,81100,81100,81000,10289
20240509,112500,455026127900,81000,81000,81100,81000,5194
20240509,112400,454605251000,81000,81000,81100,81000,5867
20240509,112300,454129860800,81000,81100,81100,81000,5408
20240509,112200,453691629600,81000,81100,81100,81000,54576
20240509,112100,449266832700,81100,81100,81200,81100,43897
20240509,112000,445706411100,81100,81100,81200,81100,9598
20240509,111900,444927595500,81100,81200,81200,81100,5852
20240509,111800,444452779100,81100,81100,81200,81100,7235
20240509,111700,443865905500,81100,81200,81200,81100,4475
20240509,111600,443502855200,81100,81200,81200,81100,4967
20240509,111500,443099890800,81100,81100,81200,81100,16991
20240509,111400,441720996100,81100,81200,81200,81100,4751
20240509,111300,441335473400,81200,81200,81300,81100,80105
20240509,111200,434831057200,81200,81200,81300,81100,45352
20240509,111100,431148619200,81100,81200,81200,81100,7972
20240509,111000,430501846200,81100,81200,81200,81100,6856
20240509,110900,429945695200,81200,81100,81200,81100,4478
20240509,110800,429582391700,81100,81100,81300,81100,117338
20240509,110700,420054553900,81100,81200,81200,81100,8864
20240509,110600,419335339500,81200,81100,81200,81100,5331
20240509,110500,418902736600,81100,81200,81200,81100,5456
20240509,110400,418460101400,81100,81100,81200,81100,6297
20240509,110300,417949284500,81100,81200,81200,81100,8539
20240509,110200,417256347900,81100,81200,81200,81100,6479
20240509,110100,416730774300,81100,81100,81200,81100,3385
20240509,110000,416456117500,81200,81300,81300,81100,61093
20240509,105900,411495167200,81300,81300,81300,81200,13313
20240509,105800,410413022200,81200,81100,81300,81100,84601
20240509,105700,403542703400,81100,81100,81200,81100,12127
20240509,105600,402558322600,81200,81100,81200,81100,21280
20240509,105500,400830732900,81200,81000,81200,81000,106688
20240509,105400,392178490900,81100,81000,81100,81000,11332
20240509,105300,391259873500,81100,81000,81100,81000,9983
20240509,105200,390450686300,81000,81000,81100,81000,6218
20240509,105100,389946835100,81000,81000,81100,81000,50420
20240509,105000,385862521100,81000,81000,81100,81000,11090
20240509,104900,384963612500,81000,80900,81000,80900,106560
20240509,104800,376332631200,80900,80900,81000,80900,8112
20240509,104700,375675896300,80900,81000,81000,80900,22109
20240509,104600,373886643600,80900,80900,81000,80900,13864
20240509,104500,372764377900,81000,81000,81000,80900,13140
20240509,104400,371700811000,81000,81000,81000,80900,9873
20240509,104300,370901723300,80900,81000,81000,80900,13071
20240509,104200,369843831700,81000,81000,81000,80900,12781
20240509,104100,368809228700,81000,80900,81000,80800,79310
20240509,104000,362393952500,80900,80800,80900,80800,32840
20240509,103900,359739791600,80800,80800,80900,80800,17989
20240509,103800,358285663200,80900,81000,81000,80800,144756
20240509,103700,346575758200,81000,80900,81000,80900,8152
20240509,103600,345916086000,80900,81000,81000,80900,8938
20240509,103500,345192773200,80900,80900,81000,80900,76631
20240509,103400,338987808400,81000,81000,81000,80900,14551
20240509,103300,337810425300,81000,81000,81100,80900,123595
20240509,103200,327801096000,81000,81100,81200,81000,110366
20240509,103100,318855165300,81100,81200,81200,81100,5820
20240509,103000,318382820400,81200,81200,81200,81100,4841
20240509,102900,317989957000,81200,81100,81200,81000,15309
20240509,102800,316748473400,81000,81100,81200,81000,105908
20240509,102700,308160651200,81100,81200,81200,81000,89333
20240509,102600,300915640700,81200,81200,81300,81100,205968
20240509,102500,284192229000,81300,81200,81300,81200,6659
20240509,102400,283651246900,81300,81400,81400,81200,238405
20240509,102300,264268865500,81400,81300,81400,81300,5073
20240509,102200,263856128500,81400,81400,81400,81300,4710
20240509,102100,263472988200,81400,81500,81500,81300,50666
20240509,102000,259348448200,81500,81400,81500,81400,8233
20240509,101900,258677914200,81400,81400,81500,81400,11061
20240509,101800,257777273100,81500,81400,81500,81400,6700
20240509,101700,257231572900,81500,81400,81500,81300,80570
20240509,101600,250672763900,81400,81400,81500,81300,89042
20240509,101500,243424463400,81500,81400,81500,81400,7836
20240509,101400,242786213400,81400,81500,81500,81400,6324
20240509,101300,242271087000,81500,81500,81500,81400,7003
20240509,101200,241700668400,81500,81500,81500,81400,7754
20240509,101100,241069236900,81500,81500,81500,81400,12006
20240509,101000,240091262900,81500,81400,81500,81400,9957
20240509,100900,239280548300,81400,81400,81500,81400,4235
20240509,100800,238935596200,81500,81500,81500,81400,9293
20240509,100700,238178666300,81400,81500,81500,81400,7051
20240509,100600,237604323500,81400,81500,81500,81400,7589
20240509,100500,236986324500,81400,81500,81500,81400,9840
20240509,100400,236185037400,81400,81500,81500,81400,36590
20240509,100300,233205302200,81500,81400,81500,81300,12252
20240509,100200,232207948500,81500,81400,81500,81300,30442
20240509,100100,229729835700,81300,81400,81500,81300,39454
20240509,100000,226518488200,81300,81400,81500,81300,48170
20240509,095900,222597474700,81400,81400,81500,81300,12637
20240509,095800,221569064000,81400,81500,81500,81400,48210
20240509,095700,217644601500,81500,81400,81500,81300,40205
20240509,095600,214371873400,81400,81300,81500,81300,90675
20240509,095500,206990976000,81400,81400,81400,81300,6953
20240509,095400,206425383700,81300,81400,81500,81300,47982
20240509,095300,202519650200,81400,81400,81500,81400,8841
20240509,095200,201799803500,81400,81500,81500,81400,10863
20240509,095100,200915277900,81500,81400,81500,81400,17252
20240509,095000,199510769300,81500,81400,81500,81400,12419
20240509,094900,198499547200,81500,81400,81500,81400,18060
20240509,094800,197029210800,81400,81500,81500,81400,7959
20240509,094700,196380999700,81500,81500,81500,81400,6744
20240509,094600,195831674000,81500,81500,81500,81400,10654
20240509,094500,194963874200,81500,81400,81500,81400,6523
20240509,094400,194432550800,81500,81400,81500,81300,132666
20240509,094300,183633795600,81400,81300,81400,81300,7076
20240509,094200,183058157400,81300,81400,81400,81300,9760
20240509,094100,182264232200,81300,81300,81400,81300,46615
20240509,094000,178474098700,81400,81400,81400,81300,23348
20240509,093900,176575544300,81300,81300,81400,81300,9212
20240509,093800,175826336900,81400,81400,81400,81300,14082
20240509,093700,174681195800,81400,81400,81400,81300,7862
20240509,093600,174041535800,81400,81400,81400,81300,7073
20240509,093500,173466047100,81400,81300,81400,81300,12264
20240509,093400,172468558700,81300,81300,81400,81300,11100
20240509,093300,171565893600,81300,81400,81400,81200,107107
20240509,093200,162857879000,81300,81400,81500,81300,8442
20240509,093100,162170882800,81400,81500,81500,81300,100869
20240509,093000,153960053200,81500,81400,81500,81400,9024
20240509,092900,153224849000,81500,81400,81500,81300,41719
20240509,092800,149828533300,81400,81400,81400,81300,14494
20240509,092700,148649027200,81400,81400,81500,81300,55933
20240509,092600,144095997000,81500,81300,81500,81300,120142
20240509,092500,134315764900,81400,81300,81400,81300,15299
20240509,092400,133071231900,81400,81400,81400,81300,9888
20240509,092300,132266664100,81400,81400,81400,81300,11095
20240509,092200,131363888700,81400,81400,81400,81300,10106
20240509,092100,130541516500,81300,81400,81400,81300,7197
20240509,092000,129955845000,81400,81400,81400,81200,33567
20240509,091900,127226683800,81300,81400,81400,81200,113180
20240509,091800,118022273100,81400,81400,81400,81300,19247
20240509,091700,116455670400,81400,81400,81400,81300,63144
20240509,091600,111315944500,81400,81300,81400,81200,85384
20240509,091500,104373923300,81300,81200,81300,81200,20739
20240509,091400,102688239900,81300,81100,81300,81100,126786
20240509,091300,92390403100,81200,81200,81200,81100,65297
20240509,091200,87094615300,81100,81100,81200,81100,15822
20240509,091100,85810784800,81100,81100,81200,81100,10098
20240509,091000,84991415200,81100,81200,81200,81100,13467
20240509,090900,83898894300,81100,81200,81200,81100,10526
20240509,090800,83044874400,81200,81100,81200,81100,15263
20240509,090700,81806186600,81100,81000,81200,81000,73338
20240509,090600,75859650400,81000,81100,81100,80900,51111
20240509,090500,71718647200,81000,81100,81100,80900,70862
20240509,090400,65976939700,81000,80800,81100,80800,119651
20240509,090300,56287050200,80800,81000,81100,80800,120199
20240509,090200,46560066200,81000,81000,81100,80900,88488
20240509,090100,39392717700,81000,81100,81100,80800,157330
20240509,090000,26655544100,81000,81100,81200,81000,324778