stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,190800,999917115,2245,2245,2245,2245,7955
20240509,190700,999917115,2245,2245,2245,2245,0
20240509,190600,999917115,2245,2245,2245,2245,0
20240509,190500,999917115,2245,2245,2245,2245,0
20240509,190400,999917115,2245,2245,2245,2245,0
20240509,190300,999917115,2245,2245,2245,2245,0
20240509,190200,999917115,2245,2245,2245,2245,0
20240509,190100,999917115,2245,2245,2245,2245,0
20240509,190000,999917115,2245,2245,2245,2245,0
20240509,185900,999917115,2245,2245,2245,2245,0
20240509,185800,999917115,2245,2245,2245,2245,0
20240509,185700,999917115,2245,2245,2245,2245,0
20240509,185600,999917115,2245,2245,2245,2245,0
20240509,185500,999917115,2245,2245,2245,2245,0
20240509,185400,999917115,2245,2245,2245,2245,0
20240509,185300,999917115,2245,2245,2245,2245,0
20240509,185200,999917115,2245,2245,2245,2245,0
20240509,185100,999917115,2245,2245,2245,2245,0
20240509,185000,999917115,2245,2245,2245,2245,0
20240509,184900,999917115,2245,2245,2245,2245,0
20240509,184800,999917115,2245,2245,2245,2245,0
20240509,184700,999917115,2245,2245,2245,2245,0
20240509,184600,999917115,2245,2245,2245,2245,0
20240509,184500,999917115,2245,2245,2245,2245,0
20240509,184400,999917115,2245,2245,2245,2245,0
20240509,184300,999917115,2245,2245,2245,2245,0
20240509,184200,999917115,2245,2245,2245,2245,0
20240509,184100,999917115,2245,2245,2245,2245,0
20240509,184000,999917115,2245,2245,2245,2245,0
20240509,183900,999917115,2245,2245,2245,2245,0
20240509,183800,999917115,2245,2245,2245,2245,7955
20240509,183700,999917115,2245,2245,2245,2245,0
20240509,183600,999917115,2245,2245,2245,2245,0
20240509,183500,999917115,2245,2245,2245,2245,0
20240509,183400,999917115,2245,2245,2245,2245,0
20240509,183300,999917115,2245,2245,2245,2245,0
20240509,183200,999917115,2245,2245,2245,2245,0
20240509,183100,999917115,2245,2245,2245,2245,0
20240509,183000,999917115,2245,2245,2245,2245,0
20240509,182900,999917115,2245,2245,2245,2245,0
20240509,182800,999917115,2245,2245,2245,2245,0
20240509,182700,999917115,2245,2245,2245,2245,0
20240509,182600,999917115,2245,2245,2245,2245,0
20240509,182500,999917115,2245,2245,2245,2245,0
20240509,182400,999917115,2245,2245,2245,2245,0
20240509,182300,999917115,2245,2245,2245,2245,0
20240509,182200,999917115,2245,2245,2245,2245,0
20240509,182100,999917115,2245,2245,2245,2245,0
20240509,182000,999917115,2245,2245,2245,2245,0
20240509,181900,999917115,2245,2245,2245,2245,0
20240509,181800,999917115,2245,2245,2245,2245,0
20240509,181700,999917115,2245,2245,2245,2245,0
20240509,181600,999917115,2245,2245,2245,2245,0
20240509,181500,999917115,2245,2245,2245,2245,0
20240509,181400,999917115,2245,2245,2245,2245,0
20240509,181300,999917115,2245,2245,2245,2245,0
20240509,181200,999917115,2245,2245,2245,2245,0
20240509,181100,999917115,2245,2245,2245,2245,0
20240509,181000,999917115,2245,2245,2245,2245,0
20240509,180900,999917115,2245,2245,2245,2245,0
20240509,180800,999917115,2245,2245,2245,2245,7955
20240509,180700,999917115,2245,2245,2245,2245,0
20240509,180600,999917115,2245,2245,2245,2245,0
20240509,180500,999917115,2245,2245,2245,2245,0
20240509,180400,999917115,2245,2245,2245,2245,0
20240509,180300,999917115,2245,2245,2245,2245,0
20240509,180200,999917115,2245,2245,2245,2245,0
20240509,180100,999917115,2245,2245,2245,2245,0
20240509,180000,999917115,2245,2245,2245,2245,0
20240509,175900,999917115,2245,2245,2245,2245,0
20240509,175800,999917115,2245,2245,2245,2245,0
20240509,175700,999917115,2245,2245,2245,2245,0
20240509,175600,999917115,2245,2245,2245,2245,0
20240509,175500,999917115,2245,2245,2245,2245,0
20240509,175400,999917115,2245,2245,2245,2245,0
20240509,175300,999917115,2245,2245,2245,2245,0
20240509,175200,999917115,2245,2245,2245,2245,0
20240509,175100,999917115,2245,2245,2245,2245,0
20240509,175000,999917115,2245,2245,2245,2245,0
20240509,174900,999917115,2245,2245,2245,2245,0
20240509,174800,999917115,2245,2245,2245,2245,0
20240509,174700,999917115,2245,2245,2245,2245,0
20240509,174600,999917115,2245,2245,2245,2245,0
20240509,174500,999917115,2245,2245,2245,2245,0
20240509,174400,999917115,2245,2245,2245,2245,0
20240509,174300,999917115,2245,2245,2245,2245,0
20240509,174200,999917115,2245,2245,2245,2245,0
20240509,174100,999917115,2245,2245,2245,2245,0
20240509,174000,999917115,2245,2245,2245,2245,0
20240509,173900,999917115,2245,2245,2245,2245,0
20240509,173800,999917115,2245,2245,2245,2245,7955
20240509,173700,999917115,2245,2245,2245,2245,0
20240509,173600,999917115,2245,2245,2245,2245,0
20240509,173500,999917115,2245,2245,2245,2245,0
20240509,173400,999917115,2245,2245,2245,2245,0
20240509,173300,999917115,2245,2245,2245,2245,0
20240509,173200,999917115,2245,2245,2245,2245,0
20240509,173100,999917115,2245,2245,2245,2245,0
20240509,173000,999917115,2245,2245,2245,2245,0
20240509,172900,999917115,2245,2245,2245,2245,0
20240509,172800,999917115,2245,2245,2245,2245,0
20240509,172700,999917115,2245,2245,2245,2245,0
20240509,172600,999917115,2245,2245,2245,2245,0
20240509,172500,999917115,2245,2245,2245,2245,0
20240509,172400,999917115,2245,2245,2245,2245,0
20240509,172300,999917115,2245,2245,2245,2245,0
20240509,172200,999917115,2245,2245,2245,2245,0
20240509,172100,999917115,2245,2245,2245,2245,0
20240509,172000,999917115,2245,2245,2245,2245,0
20240509,171900,999917115,2245,2245,2245,2245,0
20240509,171800,999917115,2245,2245,2245,2245,0
20240509,171700,999917115,2245,2245,2245,2245,0
20240509,171600,999917115,2245,2245,2245,2245,0
20240509,171500,999917115,2245,2245,2245,2245,0
20240509,171400,999917115,2245,2245,2245,2245,0
20240509,171300,999917115,2245,2245,2245,2245,0
20240509,171200,999917115,2245,2245,2245,2245,0
20240509,171100,999917115,2245,2245,2245,2245,0
20240509,171000,999917115,2245,2245,2245,2245,0
20240509,170900,999917115,2245,2245,2245,2245,0
20240509,170800,999917115,2245,2245,2245,2245,7955
20240509,170700,999917115,2245,2245,2245,2245,0
20240509,170600,999917115,2245,2245,2245,2245,0
20240509,170500,999917115,2245,2245,2245,2245,0
20240509,170400,999917115,2245,2245,2245,2245,0
20240509,170300,999917115,2245,2245,2245,2245,0
20240509,170200,999917115,2245,2245,2245,2245,0
20240509,170100,999917115,2245,2245,2245,2245,0
20240509,170000,999917115,2245,2245,2245,2245,0
20240509,165900,999917115,2245,2245,2245,2245,0
20240509,165800,999917115,2245,2245,2245,2245,0
20240509,165700,999917115,2245,2245,2245,2245,0
20240509,165600,999917115,2245,2245,2245,2245,0
20240509,165500,999917115,2245,2245,2245,2245,0
20240509,165400,999917115,2245,2245,2245,2245,0
20240509,165300,999917115,2245,2245,2245,2245,0
20240509,165200,999917115,2245,2245,2245,2245,0
20240509,165100,999917115,2245,2245,2245,2245,0
20240509,165000,999917115,2245,2245,2245,2245,0
20240509,164900,999917115,2245,2245,2245,2245,0
20240509,164800,999917115,2245,2245,2245,2245,0
20240509,164700,999917115,2245,2245,2245,2245,0
20240509,164600,999917115,2245,2245,2245,2245,0
20240509,164500,999917115,2245,2245,2245,2245,0
20240509,164400,999917115,2245,2245,2245,2245,0
20240509,164300,999917115,2245,2245,2245,2245,0
20240509,164200,999917115,2245,2245,2245,2245,0
20240509,164100,999917115,2245,2245,2245,2245,0
20240509,164000,999917115,2245,2245,2245,2245,0
20240509,163900,999917115,2245,2245,2245,2245,0
20240509,163800,999917115,2245,2245,2245,2245,7955
20240509,163700,999917115,2245,2245,2245,2245,0
20240509,163600,999917115,2245,2245,2245,2245,0
20240509,163500,999917115,2245,2245,2245,2245,0
20240509,163400,999917115,2245,2245,2245,2245,0
20240509,163300,999917115,2245,2245,2245,2245,0
20240509,163200,999917115,2245,2245,2245,2245,0
20240509,163100,999917115,2245,2245,2245,2245,0
20240509,163000,999917115,2245,2245,2245,2245,0
20240509,162900,999917115,2245,2245,2245,2245,0
20240509,162800,999917115,2245,2245,2245,2245,0
20240509,162700,999917115,2245,2245,2245,2245,0
20240509,162600,999917115,2245,2245,2245,2245,0
20240509,162500,999917115,2245,2245,2245,2245,0
20240509,162400,999917115,2245,2245,2245,2245,0
20240509,162300,999917115,2245,2245,2245,2245,0
20240509,162200,999917115,2245,2245,2245,2245,0
20240509,162100,999917115,2245,2245,2245,2245,0
20240509,162000,999917115,2245,2245,2245,2245,0
20240509,161900,999917115,2245,2245,2245,2245,0
20240509,161800,999917115,2245,2245,2245,2245,0
20240509,161700,999917115,2245,2245,2245,2245,0
20240509,161600,999917115,2245,2245,2245,2245,0
20240509,161500,999917115,2245,2245,2245,2245,0
20240509,161400,999917115,2245,2245,2245,2245,0
20240509,161300,999917115,2245,2245,2245,2245,0
20240509,161200,999917115,2245,2245,2245,2245,0
20240509,161100,999917115,2245,2245,2245,2245,0
20240509,161000,999917115,2245,2245,2245,2245,0
20240509,160900,999917115,2245,2245,2245,2245,0
20240509,160800,999917115,2245,2245,2245,2245,7955
20240509,160700,999917115,2245,2245,2245,2245,0
20240509,160600,999917115,2245,2245,2245,2245,0
20240509,160500,999917115,2245,2245,2245,2245,0
20240509,160400,999917115,2245,2245,2245,2245,0
20240509,160300,999917115,2245,2245,2245,2245,0
20240509,160200,999917115,2245,2245,2245,2245,0
20240509,160100,999917115,2245,2245,2245,2245,0
20240509,160000,999917115,2245,2245,2245,2245,0
20240509,155900,999917115,2245,2245,2245,2245,0
20240509,155800,999917115,2245,2245,2245,2245,0
20240509,155700,999917115,2245,2245,2245,2245,0
20240509,155600,999917115,2245,2245,2245,2245,0
20240509,155500,999917115,2245,2245,2245,2245,0
20240509,155400,999917115,2245,2245,2245,2245,0
20240509,155300,999917115,2245,2245,2245,2245,0
20240509,155200,999917115,2245,2245,2245,2245,0
20240509,155100,999917115,2245,2245,2245,2245,0
20240509,155000,999917115,2245,2245,2245,2245,0
20240509,154900,999917115,2245,2245,2245,2245,0
20240509,154800,999917115,2245,2245,2245,2245,0
20240509,154700,999917115,2245,2245,2245,2245,0
20240509,154600,999917115,2245,2245,2245,2245,0
20240509,154500,999917115,2245,2245,2245,2245,0
20240509,154400,999917115,2245,2245,2245,2245,0
20240509,154300,999917115,2245,2245,2245,2245,0
20240509,154200,999917115,2245,2245,2245,2245,0
20240509,154100,999917115,2245,2245,2245,2245,0
20240509,154000,999917115,2245,2245,2245,2245,0
20240509,153900,999917115,2245,2245,2245,2245,0
20240509,153800,999917115,2245,2245,2245,2245,7955
20240509,153700,999917115,2245,2245,2245,2245,0
20240509,153600,999917115,2245,2245,2245,2245,0
20240509,153500,999917115,2245,2245,2245,2245,0
20240509,153400,999917115,2245,2245,2245,2245,0
20240509,153300,999917115,2245,2245,2245,2245,0
20240509,153200,999917115,2245,2245,2245,2245,0
20240509,153100,999917115,2245,2245,2245,2245,0
20240509,153000,999917115,2245,2245,2245,2245,7955
20240509,152900,982058140,2265,2265,2265,2265,0
20240509,152800,982058140,2265,2265,2265,2265,0
20240509,152700,982058140,2265,2265,2265,2265,0
20240509,152600,982058140,2265,2265,2265,2265,0
20240509,152500,982058140,2265,2265,2265,2265,0
20240509,152400,982058140,2265,2265,2265,2265,0
20240509,152300,982058140,2265,2265,2265,2265,0
20240509,152200,982058140,2265,2265,2265,2265,0
20240509,152100,982058140,2265,2265,2265,2265,0
20240509,152000,982058140,2265,2265,2265,2265,0
20240509,151900,982058140,2265,2265,2270,2265,96
20240509,151800,981840645,2270,2265,2270,2265,1823
20240509,151700,977711535,2270,2270,2270,2270,10
20240509,151600,977688835,2270,2270,2270,2265,3507
20240509,151500,969730445,2265,2265,2265,2265,805
20240509,151400,967907120,2265,2260,2265,2260,102
20240509,151300,967676590,2265,2270,2270,2265,5
20240509,151200,967665260,2270,2255,2270,2255,510
20240509,151100,966507665,2270,2265,2270,2265,1590
20240509,151000,962900830,2265,2260,2265,2255,1780
20240509,150900,958885875,2265,2265,2265,2260,204
20240509,150800,958424815,2260,2265,2270,2260,1017
20240509,150700,956121365,2270,2265,2270,2265,1637
20240509,150600,952406805,2265,2265,2265,2265,0
20240509,150500,952406805,2265,2265,2265,2255,9813
20240509,150400,930258320,2260,2265,2265,2260,200
20240509,150300,929805820,2265,2265,2265,2265,200
20240509,150200,929352820,2265,2260,2265,2260,1545
20240509,150100,925853560,2260,2255,2260,2255,1571
20240509,150000,922310550,2260,2260,2260,2260,1379
20240509,145900,919194010,2265,2265,2265,2265,0
20240509,145800,919194010,2265,2260,2270,2260,1607
20240509,145700,915553680,2270,2270,2270,2270,0
20240509,145600,915553680,2270,2270,2270,2260,1684
20240509,145500,911745900,2265,2270,2270,2265,1564
20240509,145400,908203420,2270,2270,2270,2270,3
20240509,145300,908196610,2270,2270,2270,2270,1342
20240509,145200,905150270,2270,2270,2270,2260,505
20240509,145100,904003930,2265,2260,2265,2260,2152
20240509,145000,899129655,2265,2265,2265,2265,0
20240509,144900,899129655,2265,2260,2265,2260,139
20240509,144800,898815490,2265,2265,2265,2260,712
20240509,144700,897203810,2265,2265,2265,2265,10
20240509,144600,897181160,2265,2265,2265,2265,555
20240509,144500,895924085,2265,2265,2265,2265,200
20240509,144400,895471085,2265,2260,2265,2260,1042
20240509,144300,893116160,2260,2260,2260,2260,62
20240509,144200,892976040,2260,2260,2260,2260,0
20240509,144100,892976040,2260,2255,2260,2255,234
20240509,144000,892448365,2255,2250,2255,2250,445
20240509,143900,891446765,2255,2255,2255,2250,1285
20240509,143800,888550240,2250,2250,2250,2250,0
20240509,143700,888550240,2250,2250,2250,2250,51
20240509,143600,888435490,2255,2255,2255,2255,220
20240509,143500,887939390,2255,2255,2255,2255,213
20240509,143400,887459075,2260,2260,2260,2260,0
20240509,143300,887459075,2260,2260,2260,2260,0
20240509,143200,887459075,2260,2260,2260,2260,0
20240509,143100,887459075,2260,2260,2260,2250,4086
20240509,143000,878238535,2260,2255,2260,2255,12893
20240509,142900,849164800,2260,2255,2260,2255,718
20240509,142800,847545705,2255,2255,2255,2255,2
20240509,142700,847541195,2255,2255,2255,2255,0
20240509,142600,847541195,2255,2255,2255,2255,0
20240509,142500,847541195,2255,2255,2255,2255,1
20240509,142400,847538940,2250,2250,2250,2250,0
20240509,142300,847538940,2250,2250,2250,2250,500
20240509,142200,846413940,2250,2250,2250,2250,0
20240509,142100,846413940,2250,2250,2250,2250,2000
20240509,142000,841913940,2250,2250,2250,2250,806
20240509,141900,840100440,2250,2250,2255,2250,105
20240509,141800,839863690,2250,2255,2255,2250,620
20240509,141700,838468090,2255,2255,2255,2255,600
20240509,141600,837115090,2255,2255,2255,2255,50
20240509,141500,837002340,2255,2255,2255,2255,0
20240509,141400,837002340,2255,2255,2255,2255,450
20240509,141300,835987590,2255,2255,2255,2255,0
20240509,141200,835987590,2255,2255,2255,2255,0
20240509,141100,835987590,2255,2255,2255,2255,2
20240509,141000,835983080,2255,2250,2255,2250,6
20240509,140900,835969575,2255,2255,2255,2255,0
20240509,140800,835969575,2255,2255,2255,2255,0
20240509,140700,835969575,2255,2255,2255,2250,960
20240509,140600,833807115,2255,2250,2255,2250,1111
20240509,140500,831307310,2250,2250,2250,2250,1
20240509,140400,831305060,2250,2250,2250,2250,0
20240509,140300,831305060,2250,2250,2250,2250,89
20240509,140200,831104810,2250,2250,2250,2250,0
20240509,140100,831104810,2250,2250,2250,2245,961
20240509,140000,828945060,2250,2245,2250,2245,487
20240509,135900,827851740,2240,2250,2250,2240,510
20240509,135800,826709195,2245,2245,2245,2245,1
20240509,135700,826706950,2250,2250,2250,2250,101
20240509,135600,826479700,2250,2250,2250,2240,13
20240509,135500,826450530,2240,2250,2250,2240,1005
20240509,135400,824195350,2250,2250,2250,2250,0
20240509,135300,824195350,2250,2250,2250,2250,400
20240509,135200,823295350,2250,2245,2250,2245,768
20240509,135100,821569690,2245,2245,2245,2240,701
20240509,135000,819996945,2245,2245,2250,2240,4265
20240509,134900,810438020,2250,2245,2250,2240,163
20240509,134800,810072110,2245,2245,2245,2245,4555
20240509,134700,799846135,2250,2250,2250,2250,0
20240509,134600,799846135,2250,2250,2250,2250,0
20240509,134500,799846135,2250,2250,2250,2250,702
20240509,134400,798266635,2250,2250,2250,2250,231
20240509,134300,797746885,2245,2250,2250,2245,103
20240509,134200,797515615,2245,2250,2250,2245,1420
20240509,134100,794325615,2245,2250,2255,2245,5245
20240509,134000,782524070,2255,2255,2255,2255,0
20240509,133900,782524070,2255,2255,2255,2255,1
20240509,133800,782521815,2255,2245,2255,2245,101
20240509,133700,782295060,2255,2255,2255,2255,206
20240509,133600,781830530,2255,2245,2255,2245,1951
20240509,133500,777450405,2255,2255,2255,2255,2
20240509,133400,777445895,2255,2255,2255,2255,1
20240509,133300,777443640,2245,2250,2250,2245,10351
20240509,133200,754203890,2250,2265,2265,2250,6321
20240509,133100,739981615,2265,2265,2265,2250,36077
20240509,133000,658770750,2260,2260,2260,2260,153
20240509,132900,658424970,2270,2270,2270,2270,1
20240509,132800,658422700,2260,2270,2270,2260,59
20240509,132700,658288940,2270,2260,2270,2260,7
20240509,132600,658273110,2270,2270,2270,2270,0
20240509,132500,658273110,2270,2270,2270,2270,1
20240509,132400,658270840,2255,2255,2255,2255,0
20240509,132300,658270840,2255,2265,2270,2255,744
20240509,132200,656587175,2260,2260,2260,2260,164
20240509,132100,656216535,2260,2260,2260,2260,23
20240509,132000,656164555,2260,2260,2260,2260,3
20240509,131900,656157775,2255,2255,2255,2255,100
20240509,131800,655932275,2255,2260,2260,2255,265
20240509,131700,655334675,2260,2260,2260,2260,411
20240509,131600,654405815,2260,2260,2260,2260,25
20240509,131500,654349315,2265,2265,2265,2265,0
20240509,131400,654349315,2265,2265,2265,2265,0
20240509,131300,654349315,2265,2265,2265,2265,18
20240509,131200,654308545,2270,2270,2270,2270,7
20240509,131100,654292655,2270,2265,2270,2265,501
20240509,131000,653157885,2265,2265,2265,2265,0
20240509,130900,653157885,2265,2265,2265,2265,0
20240509,130800,653157885,2265,2265,2265,2265,1
20240509,130700,653155620,2265,2265,2265,2265,10
20240509,130600,653132970,2265,2265,2265,2265,0
20240509,130500,653132970,2265,2265,2265,2265,4
20240509,130400,653123910,2265,2265,2265,2265,204
20240509,130300,652661850,2265,2265,2265,2265,6
20240509,130200,652648260,2265,2265,2265,2265,1
20240509,130100,652645995,2260,2260,2260,2260,5
20240509,130000,652634695,2255,2255,2255,2255,671
20240509,125900,651121590,2260,2260,2260,2260,476
20240509,125800,650045830,2260,2260,2260,2260,0
20240509,125700,650045830,2260,2260,2260,2260,20
20240509,125600,650000630,2260,2260,2260,2260,6
20240509,125500,649987070,2265,2265,2265,2265,1
20240509,125400,649984805,2260,2260,2260,2260,0
20240509,125300,649984805,2260,2260,2260,2260,133
20240509,125200,649684225,2260,2260,2260,2260,100
20240509,125100,649458225,2265,2265,2265,2265,80
20240509,125000,649277025,2265,2265,2265,2260,1301
20240509,124900,646331910,2265,2265,2265,2265,0
20240509,124800,646331910,2265,2265,2265,2265,0
20240509,124700,646331910,2265,2260,2265,2260,8
20240509,124600,646313825,2260,2260,2260,2260,5
20240509,124500,646302525,2270,2270,2270,2270,0
20240509,124400,646302525,2270,2270,2270,2270,0
20240509,124300,646302525,2270,2255,2270,2255,527
20240509,124200,645114125,2260,2260,2260,2255,28
20240509,124100,645050850,2250,2255,2270,2250,10346
20240509,124000,621760775,2270,2270,2270,2270,0
20240509,123900,621760775,2270,2260,2270,2255,7501
20240509,123800,604832235,2270,2270,2270,2270,0
20240509,123700,604832235,2270,2270,2270,2270,7
20240509,123600,604816345,2270,2270,2270,2270,0
20240509,123500,604816345,2270,2270,2270,2270,50
20240509,123400,604702845,2270,2270,2270,2270,0
20240509,123300,604702845,2270,2260,2270,2260,9
20240509,123200,604682495,2270,2270,2270,2270,1
20240509,123100,604680225,2265,2270,2270,2265,7
20240509,123000,604664345,2270,2270,2270,2270,0
20240509,122900,604664345,2270,2270,2270,2270,1
20240509,122800,604662075,2265,2265,2265,2265,1
20240509,122700,604659810,2270,2270,2270,2270,500
20240509,122600,603524810,2270,2270,2270,2270,0
20240509,122500,603524810,2270,2270,2270,2270,4
20240509,122400,603515730,2270,2260,2270,2260,2
20240509,122300,603511200,2270,2260,2270,2260,323
20240509,122200,602781210,2270,2270,2270,2270,1
20240509,122100,602778940,2270,2275,2275,2260,177
20240509,122000,602378140,2270,2270,2270,2270,450
20240509,121900,601356640,2265,2265,2265,2265,20
20240509,121800,601311340,2265,2265,2265,2260,611
20240509,121700,599929425,2265,2265,2265,2265,185
20240509,121600,599510400,2265,2265,2265,2260,10753
20240509,121500,575208220,2265,2265,2270,2265,2229
20240509,121400,570159530,2270,2270,2270,2265,5030
20240509,121300,558754950,2285,2285,2285,2285,16
20240509,121200,558718390,2285,2285,2285,2285,2
20240509,121100,558713820,2285,2280,2285,2280,501
20240509,121000,557571535,2280,2280,2280,2280,0
20240509,120900,557571535,2280,2280,2280,2280,2000
20240509,120800,553011535,2280,2280,2280,2280,0
20240509,120700,553011535,2280,2280,2280,2280,0
20240509,120600,553011535,2280,2280,2280,2280,0
20240509,120500,553011535,2280,2280,2280,2280,1
20240509,120400,553009255,2265,2265,2265,2265,20
20240509,120300,552963955,2265,2275,2275,2265,2175
20240509,120200,548015980,2275,2275,2275,2275,0
20240509,120100,548015980,2275,2275,2275,2275,0
20240509,120000,548015980,2275,2275,2275,2275,3
20240509,115900,548009155,2265,2270,2275,2265,1279
20240509,115800,545105315,2280,2280,2280,2280,0
20240509,115700,545105315,2280,2280,2280,2280,0
20240509,115600,545105315,2280,2280,2280,2280,0
20240509,115500,545105315,2280,2280,2280,2280,47
20240509,115400,544998155,2280,2280,2280,2280,0
20240509,115300,544998155,2280,2270,2280,2270,438
20240509,115200,544003885,2280,2270,2280,2270,2
20240509,115100,543999335,2280,2280,2280,2280,0
20240509,115000,543999335,2280,2275,2280,2275,13
20240509,114900,543969750,2280,2280,2280,2280,0
20240509,114800,543969750,2280,2270,2280,2270,2172
20240509,114700,539031780,2270,2265,2270,2265,401
20240509,114600,538123510,2270,2270,2270,2270,0
20240509,114500,538123510,2270,2270,2270,2265,4
20240509,114400,538114440,2265,2265,2270,2265,930
20240509,114300,536005485,2270,2270,2270,2270,10
20240509,114200,535982785,2270,2265,2270,2265,2
20240509,114100,535978250,2270,2260,2270,2260,8
20240509,114000,535960160,2270,2270,2270,2270,1011
20240509,113900,533665190,2260,2265,2270,2260,2899
20240509,113800,527089405,2270,2270,2270,2270,1000
20240509,113700,524819405,2270,2270,2270,2270,1
20240509,113600,524817135,2265,2265,2265,2265,0
20240509,113500,524817135,2265,2265,2265,2265,0
20240509,113400,524817135,2265,2265,2265,2265,200
20240509,113300,524364135,2270,2270,2270,2270,141
20240509,113200,524044065,2270,2265,2270,2265,402
20240509,113100,523133485,2265,2265,2265,2265,21
20240509,113000,523085920,2265,2265,2265,2265,200
20240509,112900,522632920,2265,2260,2265,2260,530
20240509,112800,521434370,2260,2260,2260,2260,220
20240509,112700,520937170,2260,2260,2260,2260,258
20240509,112600,520354090,2265,2265,2265,2265,287
20240509,112500,519704035,2260,2255,2260,2255,3637
20240509,112400,511500590,2260,2260,2260,2260,25
20240509,112300,511444090,2260,2270,2270,2260,551
20240509,112200,510195890,2265,2265,2265,2265,0
20240509,112100,510195890,2265,2270,2270,2265,288
20240509,112000,509543395,2270,2270,2270,2270,100
20240509,111900,509316395,2270,2270,2270,2270,150
20240509,111800,508975895,2270,2270,2270,2265,204
20240509,111700,508512825,2270,2270,2270,2270,6
20240509,111600,508499205,2270,2265,2270,2265,503
20240509,111500,507359900,2265,2265,2265,2265,459
20240509,111400,506320265,2265,2265,2265,2265,5
20240509,111300,506308940,2265,2265,2265,2265,209
20240509,111200,505835555,2260,2260,2260,2260,0
20240509,111100,505835555,2260,2260,2260,2260,0
20240509,111000,505835555,2260,2265,2265,2260,129
20240509,110900,505543515,2260,2265,2265,2260,305
20240509,110800,504854190,2260,2260,2260,2260,14
20240509,110700,504822550,2265,2265,2265,2255,3001
20240509,110600,498034865,2260,2260,2260,2260,1531
20240509,110500,494574805,2260,2265,2265,2260,1666
20240509,110400,490809635,2265,2265,2265,2265,0
20240509,110300,490809635,2265,2265,2265,2265,0
20240509,110200,490809635,2265,2265,2265,2260,1601
20240509,110100,487188370,2265,2260,2265,2260,84
20240509,110000,486998495,2265,2265,2265,2265,1
20240509,105900,486996230,2260,2265,2265,2260,1598
20240509,105800,483384245,2265,2265,2265,2265,104
20240509,105700,483148685,2265,2260,2265,2260,101
20240509,105600,482920420,2265,2260,2265,2260,3
20240509,105500,482913635,2265,2265,2265,2260,6
20240509,105400,482900060,2265,2260,2265,2260,684
20240509,105300,481353020,2265,2265,2265,2265,111
20240509,105200,481101605,2260,2260,2260,2260,209
20240509,105100,480629265,2260,2260,2260,2260,10
20240509,105000,480606665,2260,2260,2260,2260,42
20240509,104900,480511745,2260,2255,2260,2255,2213
20240509,104800,475521365,2255,2255,2255,2255,1009
20240509,104700,473246070,2255,2260,2260,2255,3635
20240509,104600,465047135,2265,2265,2265,2265,1001
20240509,104500,462779870,2255,2265,2265,2255,5349
20240509,104400,450708920,2265,2265,2265,2265,288
20240509,104300,450056600,2265,2265,2270,2260,8796
20240509,104200,430175085,2270,2270,2270,2270,1
20240509,104100,430172815,2260,2265,2270,2260,7273
20240509,104000,413699490,2265,2270,2270,2265,212
20240509,103900,413218260,2270,2270,2270,2270,1006
20240509,103800,410934640,2270,2270,2270,2270,87
20240509,103700,410737150,2265,2265,2265,2265,498
20240509,103600,409609180,2265,2270,2270,2265,862
20240509,103500,407656745,2270,2270,2270,2270,1204
20240509,103400,404923665,2280,2270,2280,2270,201
20240509,103300,404467385,2270,2270,2270,2270,30
20240509,103200,404399285,2270,2270,2270,2265,253
20240509,103100,403825475,2270,2270,2270,2265,50
20240509,103000,403712075,2270,2270,2270,2270,859
20240509,102900,401762145,2270,2275,2275,2270,180
20240509,102800,401353045,2275,2275,2275,2275,5
20240509,102700,401341670,2280,2265,2280,2265,1851
20240509,102600,397137745,2265,2265,2265,2260,680
20240509,102500,395598625,2260,2265,2265,2260,1502
20240509,102400,392196600,2265,2275,2275,2265,30695
20240509,102300,322536020,2275,2275,2275,2275,514
20240509,102200,321366670,2270,2270,2270,2270,0
20240509,102100,321366670,2270,2275,2275,2270,2036
20240509,102000,316736470,2280,2275,2280,2275,202
20240509,101900,316276910,2275,2275,2275,2275,2045
20240509,101800,311624535,2275,2275,2280,2275,645
20240509,101700,310156650,2275,2280,2285,2275,835
20240509,101600,308255270,2285,2285,2285,2285,1
20240509,101500,308252985,2280,2280,2280,2280,0
20240509,101400,308252985,2280,2280,2280,2280,279
20240509,101300,307616865,2275,2275,2275,2275,1204
20240509,101200,304877765,2280,2280,2280,2280,1000
20240509,101100,302597765,2275,2275,2275,2275,331
20240509,101000,301844740,2280,2280,2280,2275,2162
20240509,100900,296921045,2280,2285,2285,2280,1440
20240509,100800,293635345,2285,2280,2285,2275,1693
20240509,100700,289773700,2285,2280,2285,2280,725
20240509,100600,288120695,2280,2280,2280,2280,100
20240509,100500,287892695,2280,2280,2280,2280,7
20240509,100400,287876735,2280,2280,2280,2280,181
20240509,100300,287464055,2280,2280,2280,2280,3020
20240509,100200,280578455,2280,2280,2280,2275,164
20240509,100100,280205190,2280,2275,2280,2275,446
20240509,100000,279190530,2275,2280,2280,2275,3151
20240509,095900,272022000,2275,2280,2280,2275,11548
20240509,095800,245719630,2285,2280,2285,2280,212
20240509,095700,245235220,2285,2290,2290,2285,7518
20240509,095600,228055185,2290,2290,2290,2290,6
20240509,095500,228041445,2285,2290,2290,2285,617
20240509,095400,226631540,2290,2290,2290,2285,32
20240509,095300,226558265,2290,2290,2290,2290,593
20240509,095200,225200295,2290,2295,2295,2285,17301
20240509,095100,185587190,2300,2295,2300,2295,11
20240509,095000,185561935,2305,2305,2305,2305,0
20240509,094900,185561935,2305,2305,2305,2305,64
20240509,094800,185414415,2295,2305,2305,2295,330
20240509,094700,184655065,2305,2300,2305,2300,526
20240509,094600,183445260,2305,2295,2305,2295,1001
20240509,094500,181147955,2305,2290,2305,2290,984
20240509,094400,178890455,2300,2300,2300,2290,1022
20240509,094300,176548695,2300,2300,2300,2300,270
20240509,094200,175927695,2305,2295,2305,2295,110
20240509,094100,175675225,2295,2300,2305,2295,5529
20240509,094000,162968975,2305,2300,2305,2300,6
20240509,093900,162955150,2305,2300,2305,2300,523
20240509,093800,161752140,2295,2295,2300,2295,1188
20240509,093700,159025675,2300,2300,2300,2300,5
20240509,093600,159014175,2300,2300,2300,2300,1
20240509,093500,159011875,2300,2295,2300,2295,282
20240509,093400,158364115,2300,2295,2300,2295,196
20240509,093300,157914290,2300,2300,2300,2300,55
20240509,093200,157787790,2300,2300,2300,2295,1561
20240509,093100,154197495,2300,2300,2300,2300,543
20240509,093000,152948595,2300,2300,2300,2300,602
20240509,092900,151563995,2300,2295,2300,2295,23
20240509,092800,151511100,2300,2295,2300,2295,501
20240509,092700,150361300,2300,2295,2300,2295,721
20240509,092600,148706600,2295,2295,2295,2290,53
20240509,092500,148584975,2295,2290,2295,2290,1063
20240509,092400,146145640,2290,2290,2290,2290,6
20240509,092300,146131900,2290,2295,2295,2290,233
20240509,092200,145598285,2290,2290,2290,2290,3497
20240509,092100,137590155,2290,2290,2290,2290,11
20240509,092000,137564965,2290,2290,2290,2290,1490
20240509,091900,134152865,2290,2290,2290,2290,141
20240509,091800,133829975,2290,2290,2290,2285,671
20240509,091700,132293390,2290,2290,2290,2285,495
20240509,091600,131161160,2290,2290,2290,2290,0
20240509,091500,131161160,2290,2290,2290,2290,21
20240509,091400,131113070,2290,2290,2290,2290,79
20240509,091300,130932160,2285,2290,2295,2285,1427
20240509,091200,127661000,2295,2290,2295,2285,1787
20240509,091100,123574495,2295,2290,2295,2285,877
20240509,091000,121564005,2290,2285,2290,2285,121
20240509,090900,121287065,2285,2280,2285,2280,50
20240509,090800,121172965,2275,2280,2280,2275,5812
20240509,090700,107921610,2280,2285,2285,2280,5449
20240509,090600,95489245,2285,2285,2285,2285,602
20240509,090500,94113675,2280,2290,2290,2280,1449
20240509,090400,90803180,2295,2295,2295,2280,343
20240509,090300,90021050,2295,2295,2295,2280,25394
20240509,090200,32087040,2300,2315,2315,2295,7568
20240509,090100,14656045,2320,2305,2320,2305,172
20240509,090000,14259225,2305,2315,2315,2305,6174