stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,192500,134835100,9060,9060,9060,9060,665
20240509,192400,134835100,9060,9060,9060,9060,0
20240509,192300,134835100,9060,9060,9060,9060,0
20240509,192200,134835100,9060,9060,9060,9060,0
20240509,192100,134835100,9060,9060,9060,9060,0
20240509,192000,134835100,9060,9060,9060,9060,0
20240509,191900,134835100,9060,9060,9060,9060,0
20240509,191800,134835100,9060,9060,9060,9060,0
20240509,191700,134835100,9060,9060,9060,9060,0
20240509,191600,134835100,9060,9060,9060,9060,0
20240509,191500,134835100,9060,9060,9060,9060,0
20240509,191400,134835100,9060,9060,9060,9060,0
20240509,191300,134835100,9060,9060,9060,9060,0
20240509,191200,134835100,9060,9060,9060,9060,0
20240509,191100,134835100,9060,9060,9060,9060,0
20240509,191000,134835100,9060,9060,9060,9060,0
20240509,190900,134835100,9060,9060,9060,9060,0
20240509,190800,134835100,9060,9060,9060,9060,0
20240509,190700,134835100,9060,9060,9060,9060,0
20240509,190600,134835100,9060,9060,9060,9060,0
20240509,190500,134835100,9060,9060,9060,9060,0
20240509,190400,134835100,9060,9060,9060,9060,0
20240509,190300,134835100,9060,9060,9060,9060,0
20240509,190200,134835100,9060,9060,9060,9060,0
20240509,190100,134835100,9060,9060,9060,9060,0
20240509,190000,134835100,9060,9060,9060,9060,0
20240509,185900,134835100,9060,9060,9060,9060,0
20240509,185800,134835100,9060,9060,9060,9060,0
20240509,185700,134835100,9060,9060,9060,9060,0
20240509,185600,134835100,9060,9060,9060,9060,0
20240509,185500,134835100,9060,9060,9060,9060,665
20240509,185400,134835100,9060,9060,9060,9060,0
20240509,185300,134835100,9060,9060,9060,9060,0
20240509,185200,134835100,9060,9060,9060,9060,0
20240509,185100,134835100,9060,9060,9060,9060,0
20240509,185000,134835100,9060,9060,9060,9060,0
20240509,184900,134835100,9060,9060,9060,9060,0
20240509,184800,134835100,9060,9060,9060,9060,0
20240509,184700,134835100,9060,9060,9060,9060,0
20240509,184600,134835100,9060,9060,9060,9060,0
20240509,184500,134835100,9060,9060,9060,9060,0
20240509,184400,134835100,9060,9060,9060,9060,0
20240509,184300,134835100,9060,9060,9060,9060,0
20240509,184200,134835100,9060,9060,9060,9060,0
20240509,184100,134835100,9060,9060,9060,9060,0
20240509,184000,134835100,9060,9060,9060,9060,0
20240509,183900,134835100,9060,9060,9060,9060,0
20240509,183800,134835100,9060,9060,9060,9060,0
20240509,183700,134835100,9060,9060,9060,9060,0
20240509,183600,134835100,9060,9060,9060,9060,0
20240509,183500,134835100,9060,9060,9060,9060,0
20240509,183400,134835100,9060,9060,9060,9060,0
20240509,183300,134835100,9060,9060,9060,9060,0
20240509,183200,134835100,9060,9060,9060,9060,0
20240509,183100,134835100,9060,9060,9060,9060,0
20240509,183000,134835100,9060,9060,9060,9060,0
20240509,182900,134835100,9060,9060,9060,9060,0
20240509,182800,134835100,9060,9060,9060,9060,0
20240509,182700,134835100,9060,9060,9060,9060,0
20240509,182600,134835100,9060,9060,9060,9060,0
20240509,182500,134835100,9060,9060,9060,9060,665
20240509,182400,134835100,9060,9060,9060,9060,0
20240509,182300,134835100,9060,9060,9060,9060,0
20240509,182200,134835100,9060,9060,9060,9060,0
20240509,182100,134835100,9060,9060,9060,9060,0
20240509,182000,134835100,9060,9060,9060,9060,0
20240509,181900,134835100,9060,9060,9060,9060,0
20240509,181800,134835100,9060,9060,9060,9060,0
20240509,181700,134835100,9060,9060,9060,9060,0
20240509,181600,134835100,9060,9060,9060,9060,0
20240509,181500,134835100,9060,9060,9060,9060,0
20240509,181400,134835100,9060,9060,9060,9060,0
20240509,181300,134835100,9060,9060,9060,9060,0
20240509,181200,134835100,9060,9060,9060,9060,0
20240509,181100,134835100,9060,9060,9060,9060,0
20240509,181000,134835100,9060,9060,9060,9060,0
20240509,180900,134835100,9060,9060,9060,9060,0
20240509,180800,134835100,9060,9060,9060,9060,0
20240509,180700,134835100,9060,9060,9060,9060,0
20240509,180600,134835100,9060,9060,9060,9060,0
20240509,180500,134835100,9060,9060,9060,9060,0
20240509,180400,134835100,9060,9060,9060,9060,0
20240509,180300,134835100,9060,9060,9060,9060,0
20240509,180200,134835100,9060,9060,9060,9060,0
20240509,180100,134835100,9060,9060,9060,9060,0
20240509,180000,134835100,9060,9060,9060,9060,0
20240509,175900,134835100,9060,9060,9060,9060,0
20240509,175800,134835100,9060,9060,9060,9060,0
20240509,175700,134835100,9060,9060,9060,9060,0
20240509,175600,134835100,9060,9060,9060,9060,0
20240509,175500,134835100,9060,9060,9060,9060,665
20240509,175400,134835100,9060,9060,9060,9060,0
20240509,175300,134835100,9060,9060,9060,9060,0
20240509,175200,134835100,9060,9060,9060,9060,0
20240509,175100,134835100,9060,9060,9060,9060,0
20240509,175000,134835100,9060,9060,9060,9060,0
20240509,174900,134835100,9060,9060,9060,9060,0
20240509,174800,134835100,9060,9060,9060,9060,0
20240509,174700,134835100,9060,9060,9060,9060,0
20240509,174600,134835100,9060,9060,9060,9060,0
20240509,174500,134835100,9060,9060,9060,9060,0
20240509,174400,134835100,9060,9060,9060,9060,0
20240509,174300,134835100,9060,9060,9060,9060,0
20240509,174200,134835100,9060,9060,9060,9060,0
20240509,174100,134835100,9060,9060,9060,9060,0
20240509,174000,134835100,9060,9060,9060,9060,0
20240509,173900,134835100,9060,9060,9060,9060,0
20240509,173800,134835100,9060,9060,9060,9060,0
20240509,173700,134835100,9060,9060,9060,9060,0
20240509,173600,134835100,9060,9060,9060,9060,0
20240509,173500,134835100,9060,9060,9060,9060,0
20240509,173400,134835100,9060,9060,9060,9060,0
20240509,173300,134835100,9060,9060,9060,9060,0
20240509,173200,134835100,9060,9060,9060,9060,0
20240509,173100,134835100,9060,9060,9060,9060,0
20240509,173000,134835100,9060,9060,9060,9060,0
20240509,172900,134835100,9060,9060,9060,9060,0
20240509,172800,134835100,9060,9060,9060,9060,0
20240509,172700,134835100,9060,9060,9060,9060,0
20240509,172600,134835100,9060,9060,9060,9060,0
20240509,172500,134835100,9060,9060,9060,9060,665
20240509,172400,134835100,9060,9060,9060,9060,0
20240509,172300,134835100,9060,9060,9060,9060,0
20240509,172200,134835100,9060,9060,9060,9060,0
20240509,172100,134835100,9060,9060,9060,9060,0
20240509,172000,134835100,9060,9060,9060,9060,0
20240509,171900,134835100,9060,9060,9060,9060,0
20240509,171800,134835100,9060,9060,9060,9060,0
20240509,171700,134835100,9060,9060,9060,9060,0
20240509,171600,134835100,9060,9060,9060,9060,0
20240509,171500,134835100,9060,9060,9060,9060,0
20240509,171400,134835100,9060,9060,9060,9060,0
20240509,171300,134835100,9060,9060,9060,9060,0
20240509,171200,134835100,9060,9060,9060,9060,0
20240509,171100,134835100,9060,9060,9060,9060,0
20240509,171000,134835100,9060,9060,9060,9060,0
20240509,170900,134835100,9060,9060,9060,9060,0
20240509,170800,134835100,9060,9060,9060,9060,0
20240509,170700,134835100,9060,9060,9060,9060,0
20240509,170600,134835100,9060,9060,9060,9060,0
20240509,170500,134835100,9060,9060,9060,9060,0
20240509,170400,134835100,9060,9060,9060,9060,0
20240509,170300,134835100,9060,9060,9060,9060,0
20240509,170200,134835100,9060,9060,9060,9060,0
20240509,170100,134835100,9060,9060,9060,9060,0
20240509,170000,134835100,9060,9060,9060,9060,0
20240509,165900,134835100,9060,9060,9060,9060,0
20240509,165800,134835100,9060,9060,9060,9060,0
20240509,165700,134835100,9060,9060,9060,9060,0
20240509,165600,134835100,9060,9060,9060,9060,0
20240509,165500,134835100,9060,9060,9060,9060,665
20240509,165400,134835100,9060,9060,9060,9060,0
20240509,165300,134835100,9060,9060,9060,9060,0
20240509,165200,134835100,9060,9060,9060,9060,0
20240509,165100,134835100,9060,9060,9060,9060,0
20240509,165000,134835100,9060,9060,9060,9060,0
20240509,164900,134835100,9060,9060,9060,9060,0
20240509,164800,134835100,9060,9060,9060,9060,0
20240509,164700,134835100,9060,9060,9060,9060,0
20240509,164600,134835100,9060,9060,9060,9060,0
20240509,164500,134835100,9060,9060,9060,9060,0
20240509,164400,134835100,9060,9060,9060,9060,0
20240509,164300,134835100,9060,9060,9060,9060,0
20240509,164200,134835100,9060,9060,9060,9060,0
20240509,164100,134835100,9060,9060,9060,9060,0
20240509,164000,134835100,9060,9060,9060,9060,0
20240509,163900,134835100,9060,9060,9060,9060,0
20240509,163800,134835100,9060,9060,9060,9060,0
20240509,163700,134835100,9060,9060,9060,9060,0
20240509,163600,134835100,9060,9060,9060,9060,0
20240509,163500,134835100,9060,9060,9060,9060,0
20240509,163400,134835100,9060,9060,9060,9060,0
20240509,163300,134835100,9060,9060,9060,9060,0
20240509,163200,134835100,9060,9060,9060,9060,0
20240509,163100,134835100,9060,9060,9060,9060,0
20240509,163000,134835100,9060,9060,9060,9060,0
20240509,162900,134835100,9060,9060,9060,9060,0
20240509,162800,134835100,9060,9060,9060,9060,0
20240509,162700,134835100,9060,9060,9060,9060,0
20240509,162600,134835100,9060,9060,9060,9060,0
20240509,162500,134835100,9060,9060,9060,9060,665
20240509,162400,134835100,9060,9060,9060,9060,0
20240509,162300,134835100,9060,9060,9060,9060,0
20240509,162200,134835100,9060,9060,9060,9060,0
20240509,162100,134835100,9060,9060,9060,9060,0
20240509,162000,134835100,9060,9060,9060,9060,0
20240509,161900,134835100,9060,9060,9060,9060,0
20240509,161800,134835100,9060,9060,9060,9060,0
20240509,161700,134835100,9060,9060,9060,9060,0
20240509,161600,134835100,9060,9060,9060,9060,0
20240509,161500,134835100,9060,9060,9060,9060,0
20240509,161400,134835100,9060,9060,9060,9060,0
20240509,161300,134835100,9060,9060,9060,9060,0
20240509,161200,134835100,9060,9060,9060,9060,0
20240509,161100,134835100,9060,9060,9060,9060,0
20240509,161000,134835100,9060,9060,9060,9060,0
20240509,160900,134835100,9060,9060,9060,9060,0
20240509,160800,134835100,9060,9060,9060,9060,0
20240509,160700,134835100,9060,9060,9060,9060,0
20240509,160600,134835100,9060,9060,9060,9060,0
20240509,160500,134835100,9060,9060,9060,9060,0
20240509,160400,134835100,9060,9060,9060,9060,0
20240509,160300,134835100,9060,9060,9060,9060,0
20240509,160200,134835100,9060,9060,9060,9060,0
20240509,160100,134835100,9060,9060,9060,9060,0
20240509,160000,134835100,9060,9060,9060,9060,0
20240509,155900,134835100,9060,9060,9060,9060,0
20240509,155800,134835100,9060,9060,9060,9060,0
20240509,155700,134835100,9060,9060,9060,9060,0
20240509,155600,134835100,9060,9060,9060,9060,0
20240509,155500,134835100,9060,9060,9060,9060,665
20240509,155400,134835100,9060,9060,9060,9060,0
20240509,155300,134835100,9060,9060,9060,9060,0
20240509,155200,134835100,9060,9060,9060,9060,0
20240509,155100,134835100,9060,9060,9060,9060,0
20240509,155000,134835100,9060,9060,9060,9060,0
20240509,154900,134835100,9060,9060,9060,9060,0
20240509,154800,134835100,9060,9060,9060,9060,0
20240509,154700,134835100,9060,9060,9060,9060,0
20240509,154600,134835100,9060,9060,9060,9060,0
20240509,154500,134835100,9060,9060,9060,9060,0
20240509,154400,134835100,9060,9060,9060,9060,0
20240509,154300,134835100,9060,9060,9060,9060,0
20240509,154200,134835100,9060,9060,9060,9060,0
20240509,154100,134835100,9060,9060,9060,9060,0
20240509,154000,134835100,9060,9060,9060,9060,0
20240509,153900,134835100,9060,9060,9060,9060,0
20240509,153800,134835100,9060,9060,9060,9060,0
20240509,153700,134835100,9060,9060,9060,9060,0
20240509,153600,134835100,9060,9060,9060,9060,0
20240509,153500,134835100,9060,9060,9060,9060,0
20240509,153400,134835100,9060,9060,9060,9060,0
20240509,153300,134835100,9060,9060,9060,9060,0
20240509,153200,134835100,9060,9060,9060,9060,0
20240509,153100,134835100,9060,9060,9060,9060,0
20240509,153000,134835100,9060,9060,9060,9060,665
20240509,152900,128810200,9100,9100,9100,9100,0
20240509,152800,128810200,9100,9100,9100,9100,0
20240509,152700,128810200,9100,9100,9100,9100,0
20240509,152600,128810200,9100,9100,9100,9100,0
20240509,152500,128810200,9100,9100,9100,9100,0
20240509,152400,128810200,9100,9100,9100,9100,0
20240509,152300,128810200,9100,9100,9100,9100,0
20240509,152200,128810200,9100,9100,9100,9100,0
20240509,152100,128810200,9100,9100,9100,9100,0
20240509,152000,128810200,9100,9100,9100,9100,0
20240509,151900,128810200,9100,9100,9100,9100,2
20240509,151800,128792000,9090,9090,9090,9090,0
20240509,151700,128792000,9090,9090,9090,9090,1
20240509,151600,128782910,9090,9090,9100,9090,7
20240509,151500,128719250,9100,9100,9100,9100,0
20240509,151400,128719250,9100,9100,9100,9100,3
20240509,151300,128691950,9110,9110,9110,9110,0
20240509,151200,128691950,9110,9110,9110,9110,0
20240509,151100,128691950,9110,9110,9110,9110,0
20240509,151000,128691950,9110,9110,9110,9110,0
20240509,150900,128691950,9110,9110,9110,9110,0
20240509,150800,128691950,9110,9110,9110,9110,0
20240509,150700,128691950,9110,9100,9110,9100,2
20240509,150600,128673740,9110,9100,9110,9100,105
20240509,150500,127718230,9100,9100,9100,9100,1
20240509,150400,127709130,9110,9080,9110,9070,1001
20240509,150300,118627610,9110,9110,9110,9110,0
20240509,150200,118627610,9110,9110,9110,9110,0
20240509,150100,118627610,9110,9110,9110,9110,59
20240509,150000,118090120,9100,9100,9100,9100,245
20240509,145900,115860620,9080,9080,9080,9080,0
20240509,145800,115860620,9080,9080,9080,9080,164
20240509,145700,114371500,9080,9070,9080,9070,110
20240509,145600,113373650,9070,9070,9070,9070,0
20240509,145500,113373650,9070,9070,9070,9070,0
20240509,145400,113373650,9070,9070,9070,9070,59
20240509,145300,112838520,9070,9070,9070,9070,1
20240509,145200,112829450,9080,9080,9080,9080,0
20240509,145100,112829450,9080,9070,9080,9070,207
20240509,145000,110951460,9080,9080,9080,9080,146
20240509,144900,109625780,9100,9100,9100,9100,0
20240509,144800,109625780,9100,9100,9100,9100,0
20240509,144700,109625780,9100,9100,9100,9100,0
20240509,144600,109625780,9100,9100,9100,9100,0
20240509,144500,109625780,9100,9100,9100,9100,0
20240509,144400,109625780,9100,9100,9100,9100,0
20240509,144300,109625780,9100,9100,9100,9100,0
20240509,144200,109625780,9100,9100,9100,9100,12
20240509,144100,109516580,9100,9090,9100,9090,150
20240509,144000,108151880,9090,9090,9090,9090,150
20240509,143900,106788380,9070,9070,9070,9070,0
20240509,143800,106788380,9070,9070,9070,9070,0
20240509,143700,106788380,9070,9070,9070,9070,0
20240509,143600,106788380,9070,9070,9070,9070,0
20240509,143500,106788380,9070,9070,9070,9070,0
20240509,143400,106788380,9070,9070,9070,9070,18
20240509,143300,106625120,9070,9070,9070,9070,0
20240509,143200,106625120,9070,9070,9070,9070,205
20240509,143100,104765770,9070,9070,9070,9070,0
20240509,143000,104765770,9070,9070,9070,9070,25
20240509,142900,104539020,9070,9070,9070,9070,167
20240509,142800,103024330,9090,9090,9090,9090,0
20240509,142700,103024330,9090,9090,9090,9090,0
20240509,142600,103024330,9090,9090,9090,9090,1
20240509,142500,103015240,9100,9100,9100,9100,0
20240509,142400,103015240,9100,9100,9100,9100,0
20240509,142300,103015240,9100,9100,9100,9100,0
20240509,142200,103015240,9100,9100,9100,9100,1
20240509,142100,103006140,9100,9070,9100,9060,336
20240509,142000,99961490,9100,9070,9100,9070,1181
20240509,141900,89249790,9100,9100,9100,9100,0
20240509,141800,89249790,9100,9100,9100,9100,2
20240509,141700,89231590,9100,9100,9100,9100,4
20240509,141600,89195190,9100,9090,9100,9090,13
20240509,141500,89076990,9070,9070,9070,9070,0
20240509,141400,89076990,9070,9070,9070,9070,0
20240509,141300,89076990,9070,9070,9070,9070,0
20240509,141200,89076990,9070,9070,9070,9070,0
20240509,141100,89076990,9070,9070,9070,9070,0
20240509,141000,89076990,9070,9070,9070,9070,0
20240509,140900,89076990,9070,9070,9070,9070,0
20240509,140800,89076990,9070,9070,9070,9070,0
20240509,140700,89076990,9070,9070,9070,9070,0
20240509,140600,89076990,9070,9070,9070,9070,0
20240509,140500,89076990,9070,9080,9080,9070,50
20240509,140400,88623440,9070,9100,9100,9070,465
20240509,140300,84404630,9100,9100,9100,9100,2
20240509,140200,84386430,9080,9080,9080,9080,65
20240509,140100,83796230,9070,9070,9070,9070,0
20240509,140000,83796230,9070,9070,9070,9070,0
20240509,135900,83796230,9070,9070,9070,9070,0
20240509,135800,83796230,9070,9070,9070,9070,0
20240509,135700,83796230,9070,9070,9070,9070,0
20240509,135600,83796230,9070,9070,9070,9070,0
20240509,135500,83796230,9070,9070,9070,9070,0
20240509,135400,83796230,9070,9070,9070,9070,0
20240509,135300,83796230,9070,9070,9070,9070,0
20240509,135200,83796230,9070,9070,9070,9070,84
20240509,135100,83034350,9080,9080,9080,9080,3
20240509,135000,83007110,9070,9070,9070,9070,0
20240509,134900,83007110,9070,9070,9070,9070,0
20240509,134800,83007110,9070,9070,9070,9070,0
20240509,134700,83007110,9070,9070,9070,9070,0
20240509,134600,83007110,9070,9070,9070,9070,0
20240509,134500,83007110,9070,9070,9070,9070,0
20240509,134400,83007110,9070,9070,9070,9070,329
20240509,134300,80023080,9100,9100,9100,9100,10
20240509,134200,79932080,9100,9100,9100,9100,10
20240509,134100,79841080,9100,9100,9100,9100,0
20240509,134000,79841080,9100,9100,9100,9100,0
20240509,133900,79841080,9100,9100,9100,9100,0
20240509,133800,79841080,9100,9080,9100,9080,36
20240509,133700,79514180,9090,9090,9090,9090,2
20240509,133600,79496000,9080,9080,9080,9080,0
20240509,133500,79496000,9080,9080,9080,9080,0
20240509,133400,79496000,9080,9080,9080,9080,0
20240509,133300,79496000,9080,9080,9080,9080,0
20240509,133200,79496000,9080,9080,9080,9080,11
20240509,133100,79396120,9070,9070,9070,9070,0
20240509,133000,79396120,9070,9070,9070,9070,0
20240509,132900,79396120,9070,9070,9070,9070,0
20240509,132800,79396120,9070,9070,9070,9070,0
20240509,132700,79396120,9070,9070,9070,9070,0
20240509,132600,79396120,9070,9070,9070,9070,0
20240509,132500,79396120,9070,9070,9070,9070,0
20240509,132400,79396120,9070,9070,9070,9070,0
20240509,132300,79396120,9070,9070,9070,9070,0
20240509,132200,79396120,9070,9070,9070,9070,0
20240509,132100,79396120,9070,9070,9070,9070,0
20240509,132000,79396120,9070,9070,9070,9070,0
20240509,131900,79396120,9070,9070,9070,9070,0
20240509,131800,79396120,9070,9070,9070,9070,0
20240509,131700,79396120,9070,9070,9070,9070,0
20240509,131600,79396120,9070,9070,9070,9070,0
20240509,131500,79396120,9070,9070,9070,9070,0
20240509,131400,79396120,9070,9070,9070,9070,0
20240509,131300,79396120,9070,9070,9070,9070,0
20240509,131200,79396120,9070,9090,9090,9070,524
20240509,131100,74640170,9090,9090,9090,9090,72
20240509,131000,73985690,9090,9090,9090,9090,1
20240509,130900,73976600,9090,9090,9090,9090,172
20240509,130800,72413120,9100,9100,9100,9100,0
20240509,130700,72413120,9100,9100,9100,9100,1
20240509,130600,72404020,9100,9100,9100,9100,195
20240509,130500,70629520,9100,9100,9100,9100,500
20240509,130400,66079520,9100,9110,9110,9100,50
20240509,130300,65624110,9100,9100,9100,9100,0
20240509,130200,65624110,9100,9100,9100,9100,2
20240509,130100,65605910,9100,9110,9110,9100,5
20240509,130000,65560400,9100,9110,9110,9100,30
20240509,125900,65287390,9130,9130,9130,9130,0
20240509,125800,65287390,9130,9130,9130,9130,4
20240509,125700,65250870,9130,9130,9130,9130,1
20240509,125600,65241740,9130,9130,9130,9130,1
20240509,125500,65232610,9140,9140,9140,9140,0
20240509,125400,65232610,9140,9120,9140,9100,951
20240509,125300,56575200,9130,9130,9130,9130,0
20240509,125200,56575200,9130,9130,9130,9130,0
20240509,125100,56575200,9130,9130,9130,9130,0
20240509,125000,56575200,9130,9130,9130,9130,100
20240509,124900,55662200,9120,9120,9120,9120,0
20240509,124800,55662200,9120,9120,9120,9120,0
20240509,124700,55662200,9120,9120,9120,9120,283
20240509,124600,53081240,9130,9130,9130,9130,0
20240509,124500,53081240,9130,9130,9130,9130,0
20240509,124400,53081240,9130,9130,9130,9130,0
20240509,124300,53081240,9130,9130,9130,9130,0
20240509,124200,53081240,9130,9130,9130,9130,0
20240509,124100,53081240,9130,9130,9130,9130,0
20240509,124000,53081240,9130,9130,9130,9130,85
20240509,123900,52305190,9140,9140,9140,9140,0
20240509,123800,52305190,9140,9140,9140,9140,0
20240509,123700,52305190,9140,9140,9140,9140,0
20240509,123600,52305190,9140,9140,9140,9140,0
20240509,123500,52305190,9140,9140,9140,9140,0
20240509,123400,52305190,9140,9140,9140,9140,0
20240509,123300,52305190,9140,9140,9140,9140,0
20240509,123200,52305190,9140,9140,9140,9140,0
20240509,123100,52305190,9140,9140,9140,9140,1
20240509,123000,52296050,9140,9140,9140,9140,0
20240509,122900,52296050,9140,9140,9140,9140,0
20240509,122800,52296050,9140,9140,9140,9140,0
20240509,122700,52296050,9140,9140,9140,9140,0
20240509,122600,52296050,9140,9140,9140,9140,0
20240509,122500,52296050,9140,9140,9140,9140,2
20240509,122400,52277770,9140,9140,9140,9140,12
20240509,122300,52168090,9140,9140,9140,9140,0
20240509,122200,52168090,9140,9140,9140,9140,0
20240509,122100,52168090,9140,9140,9140,9140,2
20240509,122000,52149810,9140,9140,9140,9140,0
20240509,121900,52149810,9140,9140,9140,9140,3
20240509,121800,52122390,9130,9130,9130,9130,0
20240509,121700,52122390,9130,9130,9130,9130,1
20240509,121600,52113260,9140,9140,9140,9140,0
20240509,121500,52113260,9140,9140,9140,9140,0
20240509,121400,52113260,9140,9140,9140,9140,0
20240509,121300,52113260,9140,9140,9140,9140,0
20240509,121200,52113260,9140,9140,9140,9140,0
20240509,121100,52113260,9140,9140,9140,9140,0
20240509,121000,52113260,9140,9140,9140,9140,0
20240509,120900,52113260,9140,9140,9140,9140,0
20240509,120800,52113260,9140,9140,9140,9140,0
20240509,120700,52113260,9140,9140,9140,9140,0
20240509,120600,52113260,9140,9140,9140,9140,0
20240509,120500,52113260,9140,9140,9140,9140,0
20240509,120400,52113260,9140,9140,9140,9140,3
20240509,120300,52085840,9130,9130,9130,9130,0
20240509,120200,52085840,9130,9130,9130,9130,0
20240509,120100,52085840,9130,9130,9130,9130,0
20240509,120000,52085840,9130,9130,9130,9130,0
20240509,115900,52085840,9130,9130,9130,9130,0
20240509,115800,52085840,9130,9130,9130,9130,170
20240509,115700,50533740,9130,9130,9130,9130,0
20240509,115600,50533740,9130,9130,9130,9130,53
20240509,115500,50049850,9130,9130,9130,9130,1
20240509,115400,50040720,9140,9140,9140,9140,0
20240509,115300,50040720,9140,9140,9140,9140,0
20240509,115200,50040720,9140,9140,9140,9140,0
20240509,115100,50040720,9140,9140,9140,9140,0
20240509,115000,50040720,9140,9140,9140,9140,7
20240509,114900,49976740,9130,9130,9130,9130,0
20240509,114800,49976740,9130,9130,9130,9130,0
20240509,114700,49976740,9130,9130,9130,9130,0
20240509,114600,49976740,9130,9130,9130,9130,22
20240509,114500,49775880,9130,9130,9130,9130,0
20240509,114400,49775880,9130,9130,9130,9130,0
20240509,114300,49775880,9130,9130,9130,9130,0
20240509,114200,49775880,9130,9130,9130,9130,3
20240509,114100,49748490,9140,9140,9140,9140,0
20240509,114000,49748490,9140,9140,9140,9140,0
20240509,113900,49748490,9140,9140,9140,9140,2
20240509,113800,49730210,9130,9130,9130,9130,0
20240509,113700,49730210,9130,9130,9130,9130,0
20240509,113600,49730210,9130,9130,9130,9130,0
20240509,113500,49730210,9130,9130,9130,9130,0
20240509,113400,49730210,9130,9130,9130,9130,0
20240509,113300,49730210,9130,9130,9130,9130,0
20240509,113200,49730210,9130,9130,9130,9130,0
20240509,113100,49730210,9130,9130,9130,9130,0
20240509,113000,49730210,9130,9130,9130,9130,0
20240509,112900,49730210,9130,9130,9130,9130,0
20240509,112800,49730210,9130,9130,9130,9130,0
20240509,112700,49730210,9130,9130,9130,9130,106
20240509,112600,48762430,9140,9140,9140,9140,0
20240509,112500,48762430,9140,9140,9140,9140,0
20240509,112400,48762430,9140,9130,9140,9130,31
20240509,112300,48479290,9140,9140,9140,9140,0
20240509,112200,48479290,9140,9140,9140,9140,0
20240509,112100,48479290,9140,9140,9140,9140,0
20240509,112000,48479290,9140,9140,9140,9140,0
20240509,111900,48479290,9140,9140,9140,9140,0
20240509,111800,48479290,9140,9140,9140,9140,9
20240509,111700,48397030,9140,9140,9140,9140,0
20240509,111600,48397030,9140,9140,9140,9140,1
20240509,111500,48387890,9130,9130,9130,9130,0
20240509,111400,48387890,9130,9130,9130,9130,0
20240509,111300,48387890,9130,9130,9130,9130,0
20240509,111200,48387890,9130,9130,9130,9130,0
20240509,111100,48387890,9130,9130,9130,9130,0
20240509,111000,48387890,9130,9130,9130,9130,0
20240509,110900,48387890,9130,9130,9130,9130,0
20240509,110800,48387890,9130,9130,9130,9130,0
20240509,110700,48387890,9130,9130,9130,9130,0
20240509,110600,48387890,9130,9130,9130,9130,0
20240509,110500,48387890,9130,9130,9130,9130,0
20240509,110400,48387890,9130,9130,9130,9130,1
20240509,110300,48378760,9130,9130,9130,9130,110
20240509,110200,47374460,9130,9130,9130,9130,0
20240509,110100,47374460,9130,9130,9130,9130,15
20240509,110000,47237510,9130,9130,9130,9130,1
20240509,105900,47228380,9130,9130,9130,9120,4
20240509,105800,47191870,9130,9130,9130,9130,3
20240509,105700,47164480,9120,9120,9120,9120,0
20240509,105600,47164480,9120,9120,9120,9120,1
20240509,105500,47155360,9130,9130,9130,9130,0
20240509,105400,47155360,9130,9130,9130,9130,101
20240509,105300,46233230,9120,9120,9120,9120,0
20240509,105200,46233230,9120,9120,9120,9120,3
20240509,105100,46205870,9120,9120,9120,9120,0
20240509,105000,46205870,9120,9120,9120,9120,0
20240509,104900,46205870,9120,9120,9120,9120,1
20240509,104800,46196750,9120,9120,9120,9120,139
20240509,104700,44929070,9120,9120,9120,9120,2
20240509,104600,44910830,9130,9130,9130,9130,1
20240509,104500,44901700,9130,9130,9130,9130,89
20240509,104400,44089130,9140,9140,9140,9140,1
20240509,104300,44079990,9140,9140,9140,9140,0
20240509,104200,44079990,9140,9140,9140,9140,0
20240509,104100,44079990,9140,9140,9140,9140,0
20240509,104000,44079990,9140,9140,9140,9140,106
20240509,103900,43111150,9140,9140,9140,9140,0
20240509,103800,43111150,9140,9140,9140,9140,0
20240509,103700,43111150,9140,9140,9140,9140,244
20240509,103600,40880990,9140,9140,9140,9140,0
20240509,103500,40880990,9140,9140,9140,9140,0
20240509,103400,40880990,9140,9140,9140,9140,93
20240509,103300,40030970,9140,9140,9140,9140,2
20240509,103200,40012690,9140,9140,9140,9140,0
20240509,103100,40012690,9140,9140,9140,9140,1
20240509,103000,40003550,9140,9140,9140,9140,0
20240509,102900,40003550,9140,9140,9140,9130,118
20240509,102800,38926100,9140,9140,9140,9140,1
20240509,102700,38916960,9140,9140,9140,9140,60
20240509,102600,38368560,9140,9150,9160,9140,1353
20240509,102500,26001930,9140,9140,9140,9140,20
20240509,102400,25819130,9140,9140,9140,9140,2
20240509,102300,25800850,9150,9150,9150,9150,56
20240509,102200,25288450,9160,9160,9160,9160,1
20240509,102100,25279290,9160,9160,9160,9160,1
20240509,102000,25270130,9150,9150,9150,9150,0
20240509,101900,25270130,9150,9150,9150,9150,0
20240509,101800,25270130,9150,9150,9150,9150,300
20240509,101700,22525130,9160,9160,9160,9160,453
20240509,101600,18375650,9160,9160,9160,9160,0
20240509,101500,18375650,9160,9160,9160,9160,0
20240509,101400,18375650,9160,9160,9160,9160,0
20240509,101300,18375650,9160,9160,9160,9160,0
20240509,101200,18375650,9160,9170,9170,9160,200
20240509,101100,16543550,9180,9180,9180,9180,0
20240509,101000,16543550,9180,9180,9180,9180,0
20240509,100900,16543550,9180,9180,9180,9180,0
20240509,100800,16543550,9180,9180,9180,9180,20
20240509,100700,16359950,9180,9180,9180,9180,0
20240509,100600,16359950,9180,9180,9180,9180,4
20240509,100500,16323230,9160,9160,9160,9160,0
20240509,100400,16323230,9160,9160,9160,9160,16
20240509,100300,16176670,9160,9160,9160,9160,0
20240509,100200,16176670,9160,9160,9160,9160,0
20240509,100100,16176670,9160,9160,9160,9160,0
20240509,100000,16176670,9160,9160,9160,9160,0
20240509,095900,16176670,9160,9160,9160,9160,0
20240509,095800,16176670,9160,9160,9160,9160,0
20240509,095700,16176670,9160,9180,9180,9160,105
20240509,095600,15214650,9180,9170,9180,9170,504
20240509,095500,10592960,9170,9170,9180,9170,497
20240509,095400,6035460,9170,9170,9170,9170,7
20240509,095300,5971270,9170,9170,9170,9170,0
20240509,095200,5971270,9170,9170,9170,9170,0
20240509,095100,5971270,9170,9170,9170,9170,0
20240509,095000,5971270,9170,9170,9170,9170,0
20240509,094900,5971270,9170,9170,9170,9170,0
20240509,094800,5971270,9170,9170,9170,9170,39
20240509,094700,5613640,9180,9180,9180,9180,0
20240509,094600,5613640,9180,9180,9180,9180,0
20240509,094500,5613640,9180,9180,9180,9180,0
20240509,094400,5613640,9180,9180,9180,9180,0
20240509,094300,5613640,9180,9180,9180,9180,0
20240509,094200,5613640,9180,9180,9180,9180,10
20240509,094100,5521840,9180,9180,9180,9180,0
20240509,094000,5521840,9180,9180,9180,9180,0
20240509,093900,5521840,9180,9180,9180,9180,56
20240509,093800,5007760,9180,9180,9180,9180,1
20240509,093700,4998580,9180,9180,9180,9180,0
20240509,093600,4998580,9180,9180,9180,9180,0
20240509,093500,4998580,9180,9180,9180,9180,0
20240509,093400,4998580,9180,9180,9180,9180,1
20240509,093300,4989400,9160,9160,9160,9160,1
20240509,093200,4980240,9170,9170,9170,9170,0
20240509,093100,4980240,9170,9170,9170,9170,124
20240509,093000,3843160,9160,9160,9160,9160,0
20240509,092900,3843160,9160,9160,9160,9160,0
20240509,092800,3843160,9160,9170,9170,9160,10
20240509,092700,3751470,9170,9170,9170,9170,0
20240509,092600,3751470,9170,9170,9170,9170,0
20240509,092500,3751470,9170,9170,9170,9170,0
20240509,092400,3751470,9170,9170,9170,9170,0
20240509,092300,3751470,9170,9170,9170,9170,0
20240509,092200,3751470,9170,9170,9170,9170,0
20240509,092100,3751470,9170,9170,9170,9170,0
20240509,092000,3751470,9170,9180,9180,9170,20
20240509,091900,3568020,9180,9180,9180,9180,0
20240509,091800,3568020,9180,9180,9180,9180,0
20240509,091700,3568020,9180,9180,9180,9180,0
20240509,091600,3568020,9180,9170,9180,9170,12
20240509,091500,3457880,9180,9180,9180,9180,0
20240509,091400,3457880,9180,9180,9180,9180,0
20240509,091300,3457880,9180,9180,9180,9180,0
20240509,091200,3457880,9180,9180,9180,9180,13
20240509,091100,3338540,9180,9180,9180,9180,34
20240509,091000,3026420,9170,9170,9170,9170,0
20240509,090900,3026420,9170,9170,9170,9170,0
20240509,090800,3026420,9170,9170,9170,9170,0
20240509,090700,3026420,9170,9170,9170,9170,0
20240509,090600,3026420,9170,9170,9170,9170,0
20240509,090500,3026420,9170,9170,9170,9170,297
20240509,090400,302930,9170,9170,9170,9170,0
20240509,090300,302930,9170,9170,9170,9170,0
20240509,090200,302930,9170,9170,9170,9170,0
20240509,090100,302930,9170,9170,9170,9170,11
20240509,090000,202060,9170,9190,9190,9170,22