stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,194100,147616390,9330,9330,9330,9330,502
20240510,194000,147616390,9330,9330,9330,9330,0
20240510,193900,147616390,9330,9330,9330,9330,0
20240510,193800,147616390,9330,9330,9330,9330,0
20240510,193700,147616390,9330,9330,9330,9330,0
20240510,193600,147616390,9330,9330,9330,9330,0
20240510,193500,147616390,9330,9330,9330,9330,0
20240510,193400,147616390,9330,9330,9330,9330,0
20240510,193300,147616390,9330,9330,9330,9330,0
20240510,193200,147616390,9330,9330,9330,9330,0
20240510,193100,147616390,9330,9330,9330,9330,0
20240510,193000,147616390,9330,9330,9330,9330,0
20240510,192900,147616390,9330,9330,9330,9330,0
20240510,192800,147616390,9330,9330,9330,9330,0
20240510,192700,147616390,9330,9330,9330,9330,0
20240510,192600,147616390,9330,9330,9330,9330,0
20240510,192500,147616390,9330,9330,9330,9330,0
20240510,192400,147616390,9330,9330,9330,9330,0
20240510,192300,147616390,9330,9330,9330,9330,0
20240510,192200,147616390,9330,9330,9330,9330,0
20240510,192100,147616390,9330,9330,9330,9330,0
20240510,192000,147616390,9330,9330,9330,9330,0
20240510,191900,147616390,9330,9330,9330,9330,0
20240510,191800,147616390,9330,9330,9330,9330,0
20240510,191700,147616390,9330,9330,9330,9330,0
20240510,191600,147616390,9330,9330,9330,9330,0
20240510,191500,147616390,9330,9330,9330,9330,0
20240510,191400,147616390,9330,9330,9330,9330,0
20240510,191300,147616390,9330,9330,9330,9330,0
20240510,191200,147616390,9330,9330,9330,9330,0
20240510,191100,147616390,9330,9330,9330,9330,502
20240510,191000,147616390,9330,9330,9330,9330,0
20240510,190900,147616390,9330,9330,9330,9330,0
20240510,190800,147616390,9330,9330,9330,9330,0
20240510,190700,147616390,9330,9330,9330,9330,0
20240510,190600,147616390,9330,9330,9330,9330,0
20240510,190500,147616390,9330,9330,9330,9330,0
20240510,190400,147616390,9330,9330,9330,9330,0
20240510,190300,147616390,9330,9330,9330,9330,0
20240510,190200,147616390,9330,9330,9330,9330,0
20240510,190100,147616390,9330,9330,9330,9330,0
20240510,190000,147616390,9330,9330,9330,9330,0
20240510,185900,147616390,9330,9330,9330,9330,0
20240510,185800,147616390,9330,9330,9330,9330,0
20240510,185700,147616390,9330,9330,9330,9330,0
20240510,185600,147616390,9330,9330,9330,9330,0
20240510,185500,147616390,9330,9330,9330,9330,0
20240510,185400,147616390,9330,9330,9330,9330,0
20240510,185300,147616390,9330,9330,9330,9330,0
20240510,185200,147616390,9330,9330,9330,9330,0
20240510,185100,147616390,9330,9330,9330,9330,0
20240510,185000,147616390,9330,9330,9330,9330,0
20240510,184900,147616390,9330,9330,9330,9330,0
20240510,184800,147616390,9330,9330,9330,9330,0
20240510,184700,147616390,9330,9330,9330,9330,0
20240510,184600,147616390,9330,9330,9330,9330,0
20240510,184500,147616390,9330,9330,9330,9330,0
20240510,184400,147616390,9330,9330,9330,9330,0
20240510,184300,147616390,9330,9330,9330,9330,0
20240510,184200,147616390,9330,9330,9330,9330,0
20240510,184100,147616390,9330,9330,9330,9330,502
20240510,184000,147616390,9330,9330,9330,9330,0
20240510,183900,147616390,9330,9330,9330,9330,0
20240510,183800,147616390,9330,9330,9330,9330,0
20240510,183700,147616390,9330,9330,9330,9330,0
20240510,183600,147616390,9330,9330,9330,9330,0
20240510,183500,147616390,9330,9330,9330,9330,0
20240510,183400,147616390,9330,9330,9330,9330,0
20240510,183300,147616390,9330,9330,9330,9330,0
20240510,183200,147616390,9330,9330,9330,9330,0
20240510,183100,147616390,9330,9330,9330,9330,0
20240510,183000,147616390,9330,9330,9330,9330,0
20240510,182900,147616390,9330,9330,9330,9330,0
20240510,182800,147616390,9330,9330,9330,9330,0
20240510,182700,147616390,9330,9330,9330,9330,0
20240510,182600,147616390,9330,9330,9330,9330,0
20240510,182500,147616390,9330,9330,9330,9330,0
20240510,182400,147616390,9330,9330,9330,9330,0
20240510,182300,147616390,9330,9330,9330,9330,0
20240510,182200,147616390,9330,9330,9330,9330,0
20240510,182100,147616390,9330,9330,9330,9330,0
20240510,182000,147616390,9330,9330,9330,9330,0
20240510,181900,147616390,9330,9330,9330,9330,0
20240510,181800,147616390,9330,9330,9330,9330,0
20240510,181700,147616390,9330,9330,9330,9330,0
20240510,181600,147616390,9330,9330,9330,9330,0
20240510,181500,147616390,9330,9330,9330,9330,0
20240510,181400,147616390,9330,9330,9330,9330,0
20240510,181300,147616390,9330,9330,9330,9330,0
20240510,181200,147616390,9330,9330,9330,9330,0
20240510,181100,147616390,9330,9330,9330,9330,502
20240510,181000,147616390,9330,9330,9330,9330,0
20240510,180900,147616390,9330,9330,9330,9330,0
20240510,180800,147616390,9330,9330,9330,9330,0
20240510,180700,147616390,9330,9330,9330,9330,0
20240510,180600,147616390,9330,9330,9330,9330,0
20240510,180500,147616390,9330,9330,9330,9330,0
20240510,180400,147616390,9330,9330,9330,9330,0
20240510,180300,147616390,9330,9330,9330,9330,0
20240510,180200,147616390,9330,9330,9330,9330,0
20240510,180100,147616390,9330,9330,9330,9330,0
20240510,180000,147616390,9330,9330,9330,9330,0
20240510,175900,147616390,9330,9330,9330,9330,0
20240510,175800,147616390,9330,9330,9330,9330,0
20240510,175700,147616390,9330,9330,9330,9330,0
20240510,175600,147616390,9330,9330,9330,9330,0
20240510,175500,147616390,9330,9330,9330,9330,0
20240510,175400,147616390,9330,9330,9330,9330,0
20240510,175300,147616390,9330,9330,9330,9330,0
20240510,175200,147616390,9330,9330,9330,9330,0
20240510,175100,147616390,9330,9330,9330,9330,0
20240510,175000,147616390,9330,9330,9330,9330,0
20240510,174900,147616390,9330,9330,9330,9330,0
20240510,174800,147616390,9330,9330,9330,9330,0
20240510,174700,147616390,9330,9330,9330,9330,0
20240510,174600,147616390,9330,9330,9330,9330,0
20240510,174500,147616390,9330,9330,9330,9330,0
20240510,174400,147616390,9330,9330,9330,9330,0
20240510,174300,147616390,9330,9330,9330,9330,0
20240510,174200,147616390,9330,9330,9330,9330,0
20240510,174100,147616390,9330,9330,9330,9330,502
20240510,174000,147616390,9330,9330,9330,9330,0
20240510,173900,147616390,9330,9330,9330,9330,0
20240510,173800,147616390,9330,9330,9330,9330,0
20240510,173700,147616390,9330,9330,9330,9330,0
20240510,173600,147616390,9330,9330,9330,9330,0
20240510,173500,147616390,9330,9330,9330,9330,0
20240510,173400,147616390,9330,9330,9330,9330,0
20240510,173300,147616390,9330,9330,9330,9330,0
20240510,173200,147616390,9330,9330,9330,9330,0
20240510,173100,147616390,9330,9330,9330,9330,0
20240510,173000,147616390,9330,9330,9330,9330,0
20240510,172900,147616390,9330,9330,9330,9330,0
20240510,172800,147616390,9330,9330,9330,9330,0
20240510,172700,147616390,9330,9330,9330,9330,0
20240510,172600,147616390,9330,9330,9330,9330,0
20240510,172500,147616390,9330,9330,9330,9330,0
20240510,172400,147616390,9330,9330,9330,9330,0
20240510,172300,147616390,9330,9330,9330,9330,0
20240510,172200,147616390,9330,9330,9330,9330,0
20240510,172100,147616390,9330,9330,9330,9330,0
20240510,172000,147616390,9330,9330,9330,9330,0
20240510,171900,147616390,9330,9330,9330,9330,0
20240510,171800,147616390,9330,9330,9330,9330,0
20240510,171700,147616390,9330,9330,9330,9330,0
20240510,171600,147616390,9330,9330,9330,9330,0
20240510,171500,147616390,9330,9330,9330,9330,0
20240510,171400,147616390,9330,9330,9330,9330,0
20240510,171300,147616390,9330,9330,9330,9330,0
20240510,171200,147616390,9330,9330,9330,9330,0
20240510,171100,147616390,9330,9330,9330,9330,502
20240510,171000,147616390,9330,9330,9330,9330,0
20240510,170900,147616390,9330,9330,9330,9330,0
20240510,170800,147616390,9330,9330,9330,9330,0
20240510,170700,147616390,9330,9330,9330,9330,0
20240510,170600,147616390,9330,9330,9330,9330,0
20240510,170500,147616390,9330,9330,9330,9330,0
20240510,170400,147616390,9330,9330,9330,9330,0
20240510,170300,147616390,9330,9330,9330,9330,0
20240510,170200,147616390,9330,9330,9330,9330,0
20240510,170100,147616390,9330,9330,9330,9330,0
20240510,170000,147616390,9330,9330,9330,9330,0
20240510,165900,147616390,9330,9330,9330,9330,0
20240510,165800,147616390,9330,9330,9330,9330,0
20240510,165700,147616390,9330,9330,9330,9330,0
20240510,165600,147616390,9330,9330,9330,9330,0
20240510,165500,147616390,9330,9330,9330,9330,0
20240510,165400,147616390,9330,9330,9330,9330,0
20240510,165300,147616390,9330,9330,9330,9330,0
20240510,165200,147616390,9330,9330,9330,9330,0
20240510,165100,147616390,9330,9330,9330,9330,0
20240510,165000,147616390,9330,9330,9330,9330,0
20240510,164900,147616390,9330,9330,9330,9330,0
20240510,164800,147616390,9330,9330,9330,9330,0
20240510,164700,147616390,9330,9330,9330,9330,0
20240510,164600,147616390,9330,9330,9330,9330,0
20240510,164500,147616390,9330,9330,9330,9330,0
20240510,164400,147616390,9330,9330,9330,9330,0
20240510,164300,147616390,9330,9330,9330,9330,0
20240510,164200,147616390,9330,9330,9330,9330,0
20240510,164100,147616390,9330,9330,9330,9330,502
20240510,164000,147616390,9330,9330,9330,9330,0
20240510,163900,147616390,9330,9330,9330,9330,0
20240510,163800,147616390,9330,9330,9330,9330,0
20240510,163700,147616390,9330,9330,9330,9330,0
20240510,163600,147616390,9330,9330,9330,9330,0
20240510,163500,147616390,9330,9330,9330,9330,0
20240510,163400,147616390,9330,9330,9330,9330,0
20240510,163300,147616390,9330,9330,9330,9330,0
20240510,163200,147616390,9330,9330,9330,9330,0
20240510,163100,147616390,9330,9330,9330,9330,0
20240510,163000,147616390,9330,9330,9330,9330,0
20240510,162900,147616390,9330,9330,9330,9330,0
20240510,162800,147616390,9330,9330,9330,9330,0
20240510,162700,147616390,9330,9330,9330,9330,0
20240510,162600,147616390,9330,9330,9330,9330,0
20240510,162500,147616390,9330,9330,9330,9330,0
20240510,162400,147616390,9330,9330,9330,9330,0
20240510,162300,147616390,9330,9330,9330,9330,0
20240510,162200,147616390,9330,9330,9330,9330,0
20240510,162100,147616390,9330,9330,9330,9330,0
20240510,162000,147616390,9330,9330,9330,9330,0
20240510,161900,147616390,9330,9330,9330,9330,0
20240510,161800,147616390,9330,9330,9330,9330,0
20240510,161700,147616390,9330,9330,9330,9330,0
20240510,161600,147616390,9330,9330,9330,9330,0
20240510,161500,147616390,9330,9330,9330,9330,0
20240510,161400,147616390,9330,9330,9330,9330,0
20240510,161300,147616390,9330,9330,9330,9330,0
20240510,161200,147616390,9330,9330,9330,9330,0
20240510,161100,147616390,9330,9330,9330,9330,502
20240510,161000,147616390,9330,9330,9330,9330,0
20240510,160900,147616390,9330,9330,9330,9330,0
20240510,160800,147616390,9330,9330,9330,9330,0
20240510,160700,147616390,9330,9330,9330,9330,0
20240510,160600,147616390,9330,9330,9330,9330,0
20240510,160500,147616390,9330,9330,9330,9330,0
20240510,160400,147616390,9330,9330,9330,9330,0
20240510,160300,147616390,9330,9330,9330,9330,0
20240510,160200,147616390,9330,9330,9330,9330,0
20240510,160100,147616390,9330,9330,9330,9330,0
20240510,160000,147616390,9330,9330,9330,9330,0
20240510,155900,147616390,9330,9330,9330,9330,0
20240510,155800,147616390,9330,9330,9330,9330,0
20240510,155700,147616390,9330,9330,9330,9330,0
20240510,155600,147616390,9330,9330,9330,9330,0
20240510,155500,147616390,9330,9330,9330,9330,0
20240510,155400,147616390,9330,9330,9330,9330,0
20240510,155300,147616390,9330,9330,9330,9330,0
20240510,155200,147616390,9330,9330,9330,9330,0
20240510,155100,147616390,9330,9330,9330,9330,0
20240510,155000,147616390,9330,9330,9330,9330,0
20240510,154900,147616390,9330,9330,9330,9330,0
20240510,154800,147616390,9330,9330,9330,9330,0
20240510,154700,147616390,9330,9330,9330,9330,0
20240510,154600,147616390,9330,9330,9330,9330,0
20240510,154500,147616390,9330,9330,9330,9330,0
20240510,154400,147616390,9330,9330,9330,9330,0
20240510,154300,147616390,9330,9330,9330,9330,0
20240510,154200,147616390,9330,9330,9330,9330,0
20240510,154100,147616390,9330,9330,9330,9330,502
20240510,154000,147616390,9330,9330,9330,9330,0
20240510,153900,147616390,9330,9330,9330,9330,0
20240510,153800,147616390,9330,9330,9330,9330,0
20240510,153700,147616390,9330,9330,9330,9330,0
20240510,153600,147616390,9330,9330,9330,9330,0
20240510,153500,147616390,9330,9330,9330,9330,0
20240510,153400,147616390,9330,9330,9330,9330,0
20240510,153300,147616390,9330,9330,9330,9330,0
20240510,153200,147616390,9330,9330,9330,9330,0
20240510,153100,147616390,9330,9330,9330,9330,0
20240510,153000,147616390,9330,9330,9330,9330,502
20240510,152900,142932730,9400,9400,9400,9400,0
20240510,152800,142932730,9400,9400,9400,9400,0
20240510,152700,142932730,9400,9400,9400,9400,0
20240510,152600,142932730,9400,9400,9400,9400,0
20240510,152500,142932730,9400,9400,9400,9400,0
20240510,152400,142932730,9400,9400,9400,9400,0
20240510,152300,142932730,9400,9400,9400,9400,0
20240510,152200,142932730,9400,9400,9400,9400,0
20240510,152100,142932730,9400,9400,9400,9400,0
20240510,152000,142932730,9400,9400,9400,9400,0
20240510,151900,142932730,9400,9400,9400,9340,4
20240510,151800,142895190,9400,9400,9400,9400,3
20240510,151700,142866990,9340,9340,9340,9340,10
20240510,151600,142773590,9400,9400,9400,9400,0
20240510,151500,142773590,9400,9400,9400,9400,4
20240510,151400,142735990,9400,9400,9400,9400,0
20240510,151300,142735990,9400,9400,9400,9400,0
20240510,151200,142735990,9400,9400,9400,9400,0
20240510,151100,142735990,9400,9400,9400,9400,0
20240510,151000,142735990,9400,9400,9400,9400,6
20240510,150900,142679590,9400,9400,9400,9400,41
20240510,150800,142294190,9400,9400,9400,9400,0
20240510,150700,142294190,9400,9400,9400,9400,0
20240510,150600,142294190,9400,9400,9400,9400,1
20240510,150500,142284790,9400,9400,9400,9400,0
20240510,150400,142284790,9400,9400,9400,9400,0
20240510,150300,142284790,9400,9400,9400,9400,0
20240510,150200,142284790,9400,9400,9400,9400,0
20240510,150100,142284790,9400,9400,9400,9400,0
20240510,150000,142284790,9400,9400,9400,9400,0
20240510,145900,142284790,9400,9390,9400,9390,14
20240510,145800,142153200,9340,9340,9340,9340,0
20240510,145700,142153200,9340,9340,9340,9340,0
20240510,145600,142153200,9340,9340,9340,9340,1
20240510,145500,142143860,9400,9400,9400,9400,0
20240510,145400,142143860,9400,9400,9400,9400,0
20240510,145300,142143860,9400,9400,9400,9400,0
20240510,145200,142143860,9400,9400,9400,9400,0
20240510,145100,142143860,9400,9380,9400,9380,418
20240510,145000,138215110,9380,9380,9380,9380,0
20240510,144900,138215110,9380,9380,9380,9380,1
20240510,144800,138205730,9400,9400,9400,9400,0
20240510,144700,138205730,9400,9400,9400,9400,0
20240510,144600,138205730,9400,9400,9400,9400,1
20240510,144500,138196330,9410,9410,9410,9410,0
20240510,144400,138196330,9410,9400,9410,9400,4
20240510,144300,138158720,9410,9410,9410,9410,0
20240510,144200,138158720,9410,9410,9410,9410,0
20240510,144100,138158720,9410,9410,9410,9410,4
20240510,144000,138121080,9380,9380,9380,9380,0
20240510,143900,138121080,9380,9400,9400,9380,119
20240510,143800,137004840,9400,9400,9400,9400,0
20240510,143700,137004840,9400,9400,9400,9400,0
20240510,143600,137004840,9400,9400,9400,9400,0
20240510,143500,137004840,9400,9400,9400,9400,221
20240510,143400,134927440,9400,9400,9400,9400,0
20240510,143300,134927440,9400,9370,9400,9370,221
20240510,143200,132854490,9370,9370,9370,9370,0
20240510,143100,132854490,9370,9370,9370,9370,13
20240510,143000,132732680,9380,9380,9380,9380,0
20240510,142900,132732680,9380,9380,9380,9380,16
20240510,142800,132582600,9380,9380,9380,9380,0
20240510,142700,132582600,9380,9380,9380,9380,2
20240510,142600,132563840,9330,9330,9330,9330,0
20240510,142500,132563840,9330,9330,9330,9330,1
20240510,142400,132554510,9330,9330,9330,9330,0
20240510,142300,132554510,9330,9330,9330,9330,0
20240510,142200,132554510,9330,9330,9330,9330,150
20240510,142100,131155010,9320,9320,9320,9320,0
20240510,142000,131155010,9320,9320,9320,9320,0
20240510,141900,131155010,9320,9320,9320,9320,0
20240510,141800,131155010,9320,9320,9320,9320,0
20240510,141700,131155010,9320,9320,9320,9320,0
20240510,141600,131155010,9320,9320,9320,9320,0
20240510,141500,131155010,9320,9320,9320,9320,0
20240510,141400,131155010,9320,9320,9320,9320,0
20240510,141300,131155010,9320,9320,9320,9320,0
20240510,141200,131155010,9320,9320,9320,9320,0
20240510,141100,131155010,9320,9320,9320,9320,0
20240510,141000,131155010,9320,9320,9320,9320,3
20240510,140900,131127050,9320,9320,9320,9320,0
20240510,140800,131127050,9320,9380,9380,9320,71
20240510,140700,130465270,9310,9310,9310,9310,0
20240510,140600,130465270,9310,9310,9310,9310,32
20240510,140500,130167350,9380,9380,9380,9380,0
20240510,140400,130167350,9380,9380,9380,9380,1
20240510,140300,130157970,9380,9380,9380,9310,1289
20240510,140200,118117950,9380,9390,9390,9380,20
20240510,140100,117930250,9390,9390,9390,9390,7
20240510,140000,117864520,9390,9390,9390,9390,0
20240510,135900,117864520,9390,9390,9390,9390,1
20240510,135800,117855130,9410,9410,9410,9410,0
20240510,135700,117855130,9410,9410,9410,9410,0
20240510,135600,117855130,9410,9410,9410,9410,0
20240510,135500,117855130,9410,9410,9410,9410,0
20240510,135400,117855130,9410,9410,9410,9410,0
20240510,135300,117855130,9410,9370,9410,9370,3
20240510,135200,117826970,9340,9340,9340,9340,0
20240510,135100,117826970,9340,9340,9340,9340,0
20240510,135000,117826970,9340,9340,9340,9340,0
20240510,134900,117826970,9340,9340,9340,9340,0
20240510,134800,117826970,9340,9340,9340,9340,0
20240510,134700,117826970,9340,9340,9340,9340,0
20240510,134600,117826970,9340,9340,9340,9340,0
20240510,134500,117826970,9340,9340,9340,9340,0
20240510,134400,117826970,9340,9340,9340,9340,0
20240510,134300,117826970,9340,9400,9400,9340,185
20240510,134200,116096560,9400,9400,9400,9400,0
20240510,134100,116096560,9400,9400,9400,9400,13
20240510,134000,115974360,9400,9400,9400,9400,0
20240510,133900,115974360,9400,9400,9400,9400,1
20240510,133800,115964960,9400,9400,9400,9400,0
20240510,133700,115964960,9400,9400,9400,9400,0
20240510,133600,115964960,9400,9400,9400,9400,0
20240510,133500,115964960,9400,9400,9400,9400,0
20240510,133400,115964960,9400,9400,9400,9400,2
20240510,133300,115946160,9380,9410,9410,9380,57
20240510,133200,115411270,9380,9380,9380,9380,0
20240510,133100,115411270,9380,9410,9410,9380,498
20240510,133000,110738530,9410,9410,9410,9410,0
20240510,132900,110738530,9410,9410,9410,9410,0
20240510,132800,110738530,9410,9410,9410,9410,0
20240510,132700,110738530,9410,9380,9410,9380,477
20240510,132600,106263070,9410,9410,9410,9410,0
20240510,132500,106263070,9410,9410,9410,9410,0
20240510,132400,106263070,9410,9410,9410,9410,0
20240510,132300,106263070,9410,9410,9410,9410,0
20240510,132200,106263070,9410,9410,9410,9410,0
20240510,132100,106263070,9410,9410,9410,9410,4
20240510,132000,106225430,9410,9410,9410,9410,0
20240510,131900,106225430,9410,9410,9410,9410,1
20240510,131800,106216020,9410,9410,9410,9410,0
20240510,131700,106216020,9410,9410,9410,9410,1
20240510,131600,106206610,9410,9410,9410,9410,0
20240510,131500,106206610,9410,9410,9410,9410,0
20240510,131400,106206610,9410,9410,9410,9410,0
20240510,131300,106206610,9410,9380,9410,9380,145
20240510,131200,104844810,9380,9380,9380,9380,0
20240510,131100,104844810,9380,9380,9380,9380,3
20240510,131000,104816670,9380,9380,9380,9380,0
20240510,130900,104816670,9380,9380,9380,9380,0
20240510,130800,104816670,9380,9380,9380,9380,0
20240510,130700,104816670,9380,9380,9380,9380,10
20240510,130600,104722870,9380,9380,9380,9380,0
20240510,130500,104722870,9380,9380,9380,9380,0
20240510,130400,104722870,9380,9380,9380,9380,1
20240510,130300,104713490,9380,9380,9380,9380,1
20240510,130200,104704110,9380,9380,9380,9380,0
20240510,130100,104704110,9380,9380,9380,9380,12
20240510,130000,104591550,9380,9380,9380,9380,21
20240510,125900,104394570,9350,9350,9350,9350,2
20240510,125800,104375870,9350,9350,9350,9350,0
20240510,125700,104375870,9350,9350,9350,9350,0
20240510,125600,104375870,9350,9350,9350,9350,1
20240510,125500,104366520,9330,9330,9330,9330,0
20240510,125400,104366520,9330,9330,9330,9330,0
20240510,125300,104366520,9330,9330,9330,9330,0
20240510,125200,104366520,9330,9330,9330,9330,0
20240510,125100,104366520,9330,9330,9330,9330,0
20240510,125000,104366520,9330,9330,9330,9330,40
20240510,124900,103993320,9320,9320,9320,9320,0
20240510,124800,103993320,9320,9320,9320,9320,0
20240510,124700,103993320,9320,9320,9320,9320,1
20240510,124600,103984000,9320,9320,9320,9320,99
20240510,124500,103061320,9380,9380,9380,9380,0
20240510,124400,103061320,9380,9380,9380,9380,0
20240510,124300,103061320,9380,9380,9380,9380,0
20240510,124200,103061320,9380,9360,9380,9360,8
20240510,124100,102986360,9310,9310,9310,9310,0
20240510,124000,102986360,9310,9310,9310,9310,0
20240510,123900,102986360,9310,9310,9310,9310,0
20240510,123800,102986360,9310,9310,9310,9310,0
20240510,123700,102986360,9310,9310,9310,9310,0
20240510,123600,102986360,9310,9310,9310,9310,0
20240510,123500,102986360,9310,9310,9310,9310,10
20240510,123400,102893260,9370,9370,9370,9370,0
20240510,123300,102893260,9370,9370,9370,9370,0
20240510,123200,102893260,9370,9370,9370,9370,0
20240510,123100,102893260,9370,9370,9370,9370,4
20240510,123000,102855780,9310,9310,9310,9310,276
20240510,122900,100286220,9310,9310,9310,9310,24
20240510,122800,100062780,9380,9340,9380,9310,210
20240510,122700,98103510,9350,9350,9350,9350,56
20240510,122600,97579910,9380,9380,9380,9380,0
20240510,122500,97579910,9380,9380,9380,9380,0
20240510,122400,97579910,9380,9380,9380,9380,0
20240510,122300,97579910,9380,9380,9380,9380,0
20240510,122200,97579910,9380,9380,9380,9380,0
20240510,122100,97579910,9380,9380,9380,9380,4
20240510,122000,97542390,9380,9380,9380,9380,2
20240510,121900,97523630,9370,9370,9370,9370,0
20240510,121800,97523630,9370,9370,9370,9370,10
20240510,121700,97429930,9370,9370,9370,9370,0
20240510,121600,97429930,9370,9370,9370,9370,0
20240510,121500,97429930,9370,9370,9370,9370,0
20240510,121400,97429930,9370,9370,9370,9370,35
20240510,121300,97101980,9350,9350,9350,9350,0
20240510,121200,97101980,9350,9350,9350,9350,1
20240510,121100,97092630,9370,9370,9370,9370,3
20240510,121000,97064520,9370,9370,9370,9370,0
20240510,120900,97064520,9370,9370,9370,9370,1
20240510,120800,97055150,9370,9370,9370,9370,0
20240510,120700,97055150,9370,9370,9370,9370,0
20240510,120600,97055150,9370,9370,9370,9370,0
20240510,120500,97055150,9370,9370,9370,9370,0
20240510,120400,97055150,9370,9370,9370,9370,0
20240510,120300,97055150,9370,9370,9370,9370,0
20240510,120200,97055150,9370,9370,9370,9370,0
20240510,120100,97055150,9370,9370,9370,9370,3
20240510,120000,97027040,9370,9370,9370,9370,0
20240510,115900,97027040,9370,9370,9370,9370,0
20240510,115800,97027040,9370,9370,9370,9370,2
20240510,115700,97008300,9320,9320,9320,9320,0
20240510,115600,97008300,9320,9320,9320,9320,0
20240510,115500,97008300,9320,9320,9320,9320,1
20240510,115400,96998980,9370,9370,9370,9370,0
20240510,115300,96998980,9370,9370,9370,9370,0
20240510,115200,96998980,9370,9370,9370,9370,0
20240510,115100,96998980,9370,9370,9370,9370,4
20240510,115000,96961500,9370,9370,9370,9370,0
20240510,114900,96961500,9370,9370,9370,9300,902
20240510,114800,88550510,9320,9330,9330,9320,745
20240510,114700,81605220,9330,9330,9330,9330,0
20240510,114600,81605220,9330,9330,9330,9330,1
20240510,114500,81595890,9370,9370,9370,9370,0
20240510,114400,81595890,9370,9370,9370,9370,0
20240510,114300,81595890,9370,9370,9370,9370,1
20240510,114200,81586520,9370,9370,9370,9370,0
20240510,114100,81586520,9370,9370,9370,9370,3
20240510,114000,81558410,9370,9370,9370,9370,23
20240510,113900,81342900,9330,9330,9330,9330,0
20240510,113800,81342900,9330,9330,9330,9330,0
20240510,113700,81342900,9330,9330,9330,9330,0
20240510,113600,81342900,9330,9330,9330,9330,0
20240510,113500,81342900,9330,9330,9330,9330,1
20240510,113400,81333570,9370,9370,9370,9370,0
20240510,113300,81333570,9370,9370,9370,9370,0
20240510,113200,81333570,9370,9370,9370,9370,0
20240510,113100,81333570,9370,9370,9370,9370,4
20240510,113000,81296090,9370,9370,9370,9370,0
20240510,112900,81296090,9370,9370,9370,9370,1
20240510,112800,81286720,9370,9370,9370,9370,0
20240510,112700,81286720,9370,9370,9370,9370,2
20240510,112600,81267980,9310,9310,9310,9310,0
20240510,112500,81267980,9310,9330,9330,9310,297
20240510,112400,78500440,9330,9330,9330,9330,0
20240510,112300,78500440,9330,9330,9330,9330,0
20240510,112200,78500440,9330,9330,9330,9330,0
20240510,112100,78500440,9330,9330,9330,9330,0
20240510,112000,78500440,9330,9330,9330,9330,0
20240510,111900,78500440,9330,9330,9330,9330,0
20240510,111800,78500440,9330,9330,9330,9330,0
20240510,111700,78500440,9330,9330,9330,9330,0
20240510,111600,78500440,9330,9360,9360,9330,101
20240510,111500,77555110,9360,9360,9360,9360,0
20240510,111400,77555110,9360,9360,9360,9360,0
20240510,111300,77555110,9360,9360,9360,9360,0
20240510,111200,77555110,9360,9360,9360,9360,0
20240510,111100,77555110,9360,9360,9360,9360,2
20240510,111000,77536390,9360,9360,9360,9360,1
20240510,110900,77527030,9310,9310,9310,9310,0
20240510,110800,77527030,9310,9310,9310,9310,1
20240510,110700,77517720,9350,9350,9350,9350,1
20240510,110600,77508370,9320,9320,9320,9320,50
20240510,110500,77042370,9320,9320,9320,9320,0
20240510,110400,77042370,9320,9320,9320,9320,0
20240510,110300,77042370,9320,9320,9320,9320,337
20240510,110200,73901530,9320,9320,9320,9320,0
20240510,110100,73901530,9320,9320,9320,9320,0
20240510,110000,73901530,9320,9320,9320,9320,0
20240510,105900,73901530,9320,9330,9330,9320,1219
20240510,105800,62540440,9320,9320,9320,9320,0
20240510,105700,62540440,9320,9320,9320,9320,0
20240510,105600,62540440,9320,9320,9320,9320,0
20240510,105500,62540440,9320,9320,9320,9320,0
20240510,105400,62540440,9320,9320,9320,9320,0
20240510,105300,62540440,9320,9320,9320,9320,0
20240510,105200,62540440,9320,9320,9320,9320,0
20240510,105100,62540440,9320,9320,9320,9320,0
20240510,105000,62540440,9320,9340,9340,9320,558
20240510,104900,57337920,9340,9340,9340,9340,0
20240510,104800,57337920,9340,9340,9340,9340,2
20240510,104700,57319240,9340,9340,9340,9340,0
20240510,104600,57319240,9340,9340,9340,9340,1
20240510,104500,57309900,9350,9360,9360,9350,2
20240510,104400,57291190,9370,9370,9370,9370,1
20240510,104300,57281820,9380,9380,9380,9380,0
20240510,104200,57281820,9380,9380,9380,9380,2
20240510,104100,57263060,9380,9380,9380,9380,5
20240510,104000,57216160,9390,9390,9390,9390,0
20240510,103900,57216160,9390,9390,9390,9390,2
20240510,103800,57197380,9330,9330,9330,9330,0
20240510,103700,57197380,9330,9330,9330,9330,89
20240510,103600,56367010,9330,9330,9330,9330,0
20240510,103500,56367010,9330,9330,9330,9330,0
20240510,103400,56367010,9330,9330,9330,9330,100
20240510,103300,55434010,9400,9400,9400,9400,0
20240510,103200,55434010,9400,9400,9400,9400,0
20240510,103100,55434010,9400,9400,9400,9400,3
20240510,103000,55405810,9410,9370,9410,9370,100
20240510,102900,54465760,9320,9320,9320,9320,0
20240510,102800,54465760,9320,9360,9360,9320,158
20240510,102700,52990160,9410,9410,9410,9410,0
20240510,102600,52990160,9410,9410,9410,9410,0
20240510,102500,52990160,9410,9410,9410,9410,2
20240510,102400,52971340,9350,9350,9350,9350,0
20240510,102300,52971340,9350,9350,9350,9350,0
20240510,102200,52971340,9350,9350,9350,9350,0
20240510,102100,52971340,9350,9350,9350,9350,0
20240510,102000,52971340,9350,9360,9360,9350,280
20240510,101900,50352910,9410,9410,9410,9410,0
20240510,101800,50352910,9410,9410,9410,9410,0
20240510,101700,50352910,9410,9410,9410,9410,0
20240510,101600,50352910,9410,9410,9410,9410,0
20240510,101500,50352910,9410,9410,9410,9410,0
20240510,101400,50352910,9410,9410,9410,9410,0
20240510,101300,50352910,9410,9410,9410,9410,1
20240510,101200,50343500,9420,9360,9420,9350,53
20240510,101100,49847370,9350,9350,9350,9350,0
20240510,101000,49847370,9350,9350,9350,9350,0
20240510,100900,49847370,9350,9350,9350,9350,64
20240510,100800,49248970,9350,9350,9350,9350,0
20240510,100700,49248970,9350,9350,9350,9350,0
20240510,100600,49248970,9350,9350,9350,9350,2
20240510,100500,49230270,9350,9350,9350,9350,0
20240510,100400,49230270,9350,9360,9360,9350,253
20240510,100300,46863740,9380,9380,9380,9370,104
20240510,100200,45889050,9420,9420,9420,9420,0
20240510,100100,45889050,9420,9420,9420,9420,4
20240510,100000,45851370,9420,9420,9420,9420,1
20240510,095900,45841950,9430,9430,9430,9430,0
20240510,095800,45841950,9430,9430,9430,9430,1
20240510,095700,45832520,9440,9440,9440,9440,2
20240510,095600,45813640,9360,9360,9440,9360,113
20240510,095500,44755800,9360,9360,9360,9360,1
20240510,095400,44746440,9360,9360,9360,9360,15
20240510,095300,44606040,9360,9360,9360,9360,0
20240510,095200,44606040,9360,9360,9360,9360,52
20240510,095100,44119320,9360,9360,9360,9360,246
20240510,095000,41816760,9440,9440,9440,9440,0
20240510,094900,41816760,9440,9440,9440,9440,0
20240510,094800,41816760,9440,9440,9440,9440,0
20240510,094700,41816760,9440,9440,9440,9440,0
20240510,094600,41816760,9440,9380,9440,9380,61
20240510,094500,41244520,9490,9400,9490,9400,36
20240510,094400,40905670,9400,9400,9400,9400,0
20240510,094300,40905670,9400,9400,9400,9400,0
20240510,094200,40905670,9400,9380,9400,9350,260
20240510,094100,38471750,9380,9380,9380,9380,194
20240510,094000,36652030,9380,9380,9380,9380,0
20240510,093900,36652030,9380,9380,9380,9380,21
20240510,093800,36455050,9380,9380,9380,9380,0
20240510,093700,36455050,9380,9410,9410,9380,1253
20240510,093600,24677100,9470,9470,9470,9470,0
20240510,093500,24677100,9470,9470,9470,9470,0
20240510,093400,24677100,9470,9470,9470,9470,0
20240510,093300,24677100,9470,9470,9470,9470,0
20240510,093200,24677100,9470,9470,9470,9470,0
20240510,093100,24677100,9470,9470,9470,9470,4
20240510,093000,24639220,9510,9510,9510,9510,0
20240510,092900,24639220,9510,9510,9510,9510,0
20240510,092800,24639220,9510,9510,9510,9510,0
20240510,092700,24639220,9510,9400,9510,9400,139
20240510,092600,23331180,9400,9400,9400,9400,1068
20240510,092500,13291980,9400,9410,9410,9400,174
20240510,092400,11656270,9420,9430,9430,9420,1000
20240510,092300,2231270,9420,9420,9420,9420,0
20240510,092200,2231270,9420,9420,9420,9420,18
20240510,092100,2061710,9420,9420,9420,9420,0
20240510,092000,2061710,9420,9420,9420,9420,0
20240510,091900,2061710,9420,9420,9420,9420,0
20240510,091800,2061710,9420,9420,9420,9420,0
20240510,091700,2061710,9420,9420,9420,9420,0
20240510,091600,2061710,9420,9430,9430,9420,40
20240510,091500,1684620,9430,9430,9430,9430,0
20240510,091400,1684620,9430,9430,9430,9430,0
20240510,091300,1684620,9430,9430,9430,9430,10
20240510,091200,1590320,9430,9430,9430,9430,0
20240510,091100,1590320,9430,9430,9430,9430,0
20240510,091000,1590320,9430,9430,9430,9430,111
20240510,090900,543590,9540,9540,9540,9540,0
20240510,090800,543590,9540,9540,9540,9540,0
20240510,090700,543590,9540,9540,9540,9540,0
20240510,090600,543590,9540,9540,9540,9540,2
20240510,090500,524510,9540,9540,9540,9540,3
20240510,090400,495890,9490,9490,9490,9490,0
20240510,090300,495890,9490,9490,9490,9490,0
20240510,090200,495890,9490,9490,9490,9490,1
20240510,090100,486400,9550,9540,9580,9530,34
20240510,090000,161700,9540,9500,9540,9500,17