stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,194900,205675175,4570,4570,4570,4570,366
20240509,194800,205675175,4570,4570,4570,4570,0
20240509,194700,205675175,4570,4570,4570,4570,0
20240509,194600,205675175,4570,4570,4570,4570,0
20240509,194500,205675175,4570,4570,4570,4570,0
20240509,194400,205675175,4570,4570,4570,4570,0
20240509,194300,205675175,4570,4570,4570,4570,0
20240509,194200,205675175,4570,4570,4570,4570,0
20240509,194100,205675175,4570,4570,4570,4570,0
20240509,194000,205675175,4570,4570,4570,4570,0
20240509,193900,205675175,4570,4570,4570,4570,0
20240509,193800,205675175,4570,4570,4570,4570,0
20240509,193700,205675175,4570,4570,4570,4570,0
20240509,193600,205675175,4570,4570,4570,4570,0
20240509,193500,205675175,4570,4570,4570,4570,0
20240509,193400,205675175,4570,4570,4570,4570,0
20240509,193300,205675175,4570,4570,4570,4570,0
20240509,193200,205675175,4570,4570,4570,4570,0
20240509,193100,205675175,4570,4570,4570,4570,0
20240509,193000,205675175,4570,4570,4570,4570,0
20240509,192900,205675175,4570,4570,4570,4570,0
20240509,192800,205675175,4570,4570,4570,4570,0
20240509,192700,205675175,4570,4570,4570,4570,0
20240509,192600,205675175,4570,4570,4570,4570,0
20240509,192500,205675175,4570,4570,4570,4570,0
20240509,192400,205675175,4570,4570,4570,4570,0
20240509,192300,205675175,4570,4570,4570,4570,0
20240509,192200,205675175,4570,4570,4570,4570,0
20240509,192100,205675175,4570,4570,4570,4570,0
20240509,192000,205675175,4570,4570,4570,4570,0
20240509,191900,205675175,4570,4570,4570,4570,366
20240509,191800,205675175,4570,4570,4570,4570,0
20240509,191700,205675175,4570,4570,4570,4570,0
20240509,191600,205675175,4570,4570,4570,4570,0
20240509,191500,205675175,4570,4570,4570,4570,0
20240509,191400,205675175,4570,4570,4570,4570,0
20240509,191300,205675175,4570,4570,4570,4570,0
20240509,191200,205675175,4570,4570,4570,4570,0
20240509,191100,205675175,4570,4570,4570,4570,0
20240509,191000,205675175,4570,4570,4570,4570,0
20240509,190900,205675175,4570,4570,4570,4570,0
20240509,190800,205675175,4570,4570,4570,4570,0
20240509,190700,205675175,4570,4570,4570,4570,0
20240509,190600,205675175,4570,4570,4570,4570,0
20240509,190500,205675175,4570,4570,4570,4570,0
20240509,190400,205675175,4570,4570,4570,4570,0
20240509,190300,205675175,4570,4570,4570,4570,0
20240509,190200,205675175,4570,4570,4570,4570,0
20240509,190100,205675175,4570,4570,4570,4570,0
20240509,190000,205675175,4570,4570,4570,4570,0
20240509,185900,205675175,4570,4570,4570,4570,0
20240509,185800,205675175,4570,4570,4570,4570,0
20240509,185700,205675175,4570,4570,4570,4570,0
20240509,185600,205675175,4570,4570,4570,4570,0
20240509,185500,205675175,4570,4570,4570,4570,0
20240509,185400,205675175,4570,4570,4570,4570,0
20240509,185300,205675175,4570,4570,4570,4570,0
20240509,185200,205675175,4570,4570,4570,4570,0
20240509,185100,205675175,4570,4570,4570,4570,0
20240509,185000,205675175,4570,4570,4570,4570,0
20240509,184900,205675175,4570,4570,4570,4570,366
20240509,184800,205675175,4570,4570,4570,4570,0
20240509,184700,205675175,4570,4570,4570,4570,0
20240509,184600,205675175,4570,4570,4570,4570,0
20240509,184500,205675175,4570,4570,4570,4570,0
20240509,184400,205675175,4570,4570,4570,4570,0
20240509,184300,205675175,4570,4570,4570,4570,0
20240509,184200,205675175,4570,4570,4570,4570,0
20240509,184100,205675175,4570,4570,4570,4570,0
20240509,184000,205675175,4570,4570,4570,4570,0
20240509,183900,205675175,4570,4570,4570,4570,0
20240509,183800,205675175,4570,4570,4570,4570,0
20240509,183700,205675175,4570,4570,4570,4570,0
20240509,183600,205675175,4570,4570,4570,4570,0
20240509,183500,205675175,4570,4570,4570,4570,0
20240509,183400,205675175,4570,4570,4570,4570,0
20240509,183300,205675175,4570,4570,4570,4570,0
20240509,183200,205675175,4570,4570,4570,4570,0
20240509,183100,205675175,4570,4570,4570,4570,0
20240509,183000,205675175,4570,4570,4570,4570,0
20240509,182900,205675175,4570,4570,4570,4570,0
20240509,182800,205675175,4570,4570,4570,4570,0
20240509,182700,205675175,4570,4570,4570,4570,0
20240509,182600,205675175,4570,4570,4570,4570,0
20240509,182500,205675175,4570,4570,4570,4570,0
20240509,182400,205675175,4570,4570,4570,4570,0
20240509,182300,205675175,4570,4570,4570,4570,0
20240509,182200,205675175,4570,4570,4570,4570,0
20240509,182100,205675175,4570,4570,4570,4570,0
20240509,182000,205675175,4570,4570,4570,4570,0
20240509,181900,205675175,4570,4570,4570,4570,366
20240509,181800,205675175,4570,4570,4570,4570,0
20240509,181700,205675175,4570,4570,4570,4570,0
20240509,181600,205675175,4570,4570,4570,4570,0
20240509,181500,205675175,4570,4570,4570,4570,0
20240509,181400,205675175,4570,4570,4570,4570,0
20240509,181300,205675175,4570,4570,4570,4570,0
20240509,181200,205675175,4570,4570,4570,4570,0
20240509,181100,205675175,4570,4570,4570,4570,0
20240509,181000,205675175,4570,4570,4570,4570,0
20240509,180900,205675175,4570,4570,4570,4570,0
20240509,180800,205675175,4570,4570,4570,4570,0
20240509,180700,205675175,4570,4570,4570,4570,0
20240509,180600,205675175,4570,4570,4570,4570,0
20240509,180500,205675175,4570,4570,4570,4570,0
20240509,180400,205675175,4570,4570,4570,4570,0
20240509,180300,205675175,4570,4570,4570,4570,0
20240509,180200,205675175,4570,4570,4570,4570,0
20240509,180100,205675175,4570,4570,4570,4570,0
20240509,180000,205675175,4570,4570,4570,4570,0
20240509,175900,205675175,4570,4570,4570,4570,0
20240509,175800,205675175,4570,4570,4570,4570,0
20240509,175700,205675175,4570,4570,4570,4570,0
20240509,175600,205675175,4570,4570,4570,4570,0
20240509,175500,205675175,4570,4570,4570,4570,0
20240509,175400,205675175,4570,4570,4570,4570,0
20240509,175300,205675175,4570,4570,4570,4570,0
20240509,175200,205675175,4570,4570,4570,4570,0
20240509,175100,205675175,4570,4570,4570,4570,0
20240509,175000,205675175,4570,4570,4570,4570,0
20240509,174900,205675175,4570,4570,4570,4570,366
20240509,174800,205675175,4570,4570,4570,4570,0
20240509,174700,205675175,4570,4570,4570,4570,0
20240509,174600,205675175,4570,4570,4570,4570,0
20240509,174500,205675175,4570,4570,4570,4570,0
20240509,174400,205675175,4570,4570,4570,4570,0
20240509,174300,205675175,4570,4570,4570,4570,0
20240509,174200,205675175,4570,4570,4570,4570,0
20240509,174100,205675175,4570,4570,4570,4570,0
20240509,174000,205675175,4570,4570,4570,4570,0
20240509,173900,205675175,4570,4570,4570,4570,0
20240509,173800,205675175,4570,4570,4570,4570,0
20240509,173700,205675175,4570,4570,4570,4570,0
20240509,173600,205675175,4570,4570,4570,4570,0
20240509,173500,205675175,4570,4570,4570,4570,0
20240509,173400,205675175,4570,4570,4570,4570,0
20240509,173300,205675175,4570,4570,4570,4570,0
20240509,173200,205675175,4570,4570,4570,4570,0
20240509,173100,205675175,4570,4570,4570,4570,0
20240509,173000,205675175,4570,4570,4570,4570,0
20240509,172900,205675175,4570,4570,4570,4570,0
20240509,172800,205675175,4570,4570,4570,4570,0
20240509,172700,205675175,4570,4570,4570,4570,0
20240509,172600,205675175,4570,4570,4570,4570,0
20240509,172500,205675175,4570,4570,4570,4570,0
20240509,172400,205675175,4570,4570,4570,4570,0
20240509,172300,205675175,4570,4570,4570,4570,0
20240509,172200,205675175,4570,4570,4570,4570,0
20240509,172100,205675175,4570,4570,4570,4570,0
20240509,172000,205675175,4570,4570,4570,4570,0
20240509,171900,205675175,4570,4570,4570,4570,366
20240509,171800,205675175,4570,4570,4570,4570,0
20240509,171700,205675175,4570,4570,4570,4570,0
20240509,171600,205675175,4570,4570,4570,4570,0
20240509,171500,205675175,4570,4570,4570,4570,0
20240509,171400,205675175,4570,4570,4570,4570,0
20240509,171300,205675175,4570,4570,4570,4570,0
20240509,171200,205675175,4570,4570,4570,4570,0
20240509,171100,205675175,4570,4570,4570,4570,0
20240509,171000,205675175,4570,4570,4570,4570,0
20240509,170900,205675175,4570,4570,4570,4570,0
20240509,170800,205675175,4570,4570,4570,4570,0
20240509,170700,205675175,4570,4570,4570,4570,0
20240509,170600,205675175,4570,4570,4570,4570,0
20240509,170500,205675175,4570,4570,4570,4570,0
20240509,170400,205675175,4570,4570,4570,4570,0
20240509,170300,205675175,4570,4570,4570,4570,0
20240509,170200,205675175,4570,4570,4570,4570,0
20240509,170100,205675175,4570,4570,4570,4570,0
20240509,170000,205675175,4570,4570,4570,4570,0
20240509,165900,205675175,4570,4570,4570,4570,0
20240509,165800,205675175,4570,4570,4570,4570,0
20240509,165700,205675175,4570,4570,4570,4570,0
20240509,165600,205675175,4570,4570,4570,4570,0
20240509,165500,205675175,4570,4570,4570,4570,0
20240509,165400,205675175,4570,4570,4570,4570,0
20240509,165300,205675175,4570,4570,4570,4570,0
20240509,165200,205675175,4570,4570,4570,4570,0
20240509,165100,205675175,4570,4570,4570,4570,0
20240509,165000,205675175,4570,4570,4570,4570,0
20240509,164900,205675175,4570,4570,4570,4570,366
20240509,164800,205675175,4570,4570,4570,4570,0
20240509,164700,205675175,4570,4570,4570,4570,0
20240509,164600,205675175,4570,4570,4570,4570,0
20240509,164500,205675175,4570,4570,4570,4570,0
20240509,164400,205675175,4570,4570,4570,4570,0
20240509,164300,205675175,4570,4570,4570,4570,0
20240509,164200,205675175,4570,4570,4570,4570,0
20240509,164100,205675175,4570,4570,4570,4570,0
20240509,164000,205675175,4570,4570,4570,4570,0
20240509,163900,205675175,4570,4570,4570,4570,0
20240509,163800,205675175,4570,4570,4570,4570,0
20240509,163700,205675175,4570,4570,4570,4570,0
20240509,163600,205675175,4570,4570,4570,4570,0
20240509,163500,205675175,4570,4570,4570,4570,0
20240509,163400,205675175,4570,4570,4570,4570,0
20240509,163300,205675175,4570,4570,4570,4570,0
20240509,163200,205675175,4570,4570,4570,4570,0
20240509,163100,205675175,4570,4570,4570,4570,0
20240509,163000,205675175,4570,4570,4570,4570,0
20240509,162900,205675175,4570,4570,4570,4570,0
20240509,162800,205675175,4570,4570,4570,4570,0
20240509,162700,205675175,4570,4570,4570,4570,0
20240509,162600,205675175,4570,4570,4570,4570,0
20240509,162500,205675175,4570,4570,4570,4570,0
20240509,162400,205675175,4570,4570,4570,4570,0
20240509,162300,205675175,4570,4570,4570,4570,0
20240509,162200,205675175,4570,4570,4570,4570,0
20240509,162100,205675175,4570,4570,4570,4570,0
20240509,162000,205675175,4570,4570,4570,4570,0
20240509,161900,205675175,4570,4570,4570,4570,366
20240509,161800,205675175,4570,4570,4570,4570,0
20240509,161700,205675175,4570,4570,4570,4570,0
20240509,161600,205675175,4570,4570,4570,4570,0
20240509,161500,205675175,4570,4570,4570,4570,0
20240509,161400,205675175,4570,4570,4570,4570,0
20240509,161300,205675175,4570,4570,4570,4570,0
20240509,161200,205675175,4570,4570,4570,4570,0
20240509,161100,205675175,4570,4570,4570,4570,0
20240509,161000,205675175,4570,4570,4570,4570,0
20240509,160900,205675175,4570,4570,4570,4570,0
20240509,160800,205675175,4570,4570,4570,4570,0
20240509,160700,205675175,4570,4570,4570,4570,0
20240509,160600,205675175,4570,4570,4570,4570,0
20240509,160500,205675175,4570,4570,4570,4570,0
20240509,160400,205675175,4570,4570,4570,4570,0
20240509,160300,205675175,4570,4570,4570,4570,0
20240509,160200,205675175,4570,4570,4570,4570,0
20240509,160100,205675175,4570,4570,4570,4570,0
20240509,160000,205675175,4570,4570,4570,4570,0
20240509,155900,205675175,4570,4570,4570,4570,0
20240509,155800,205675175,4570,4570,4570,4570,0
20240509,155700,205675175,4570,4570,4570,4570,0
20240509,155600,205675175,4570,4570,4570,4570,0
20240509,155500,205675175,4570,4570,4570,4570,0
20240509,155400,205675175,4570,4570,4570,4570,0
20240509,155300,205675175,4570,4570,4570,4570,0
20240509,155200,205675175,4570,4570,4570,4570,0
20240509,155100,205675175,4570,4570,4570,4570,0
20240509,155000,205675175,4570,4570,4570,4570,0
20240509,154900,205675175,4570,4570,4570,4570,366
20240509,154800,205675175,4570,4570,4570,4570,0
20240509,154700,205675175,4570,4570,4570,4570,0
20240509,154600,205675175,4570,4570,4570,4570,0
20240509,154500,205675175,4570,4570,4570,4570,0
20240509,154400,205675175,4570,4570,4570,4570,0
20240509,154300,205675175,4570,4570,4570,4570,0
20240509,154200,205675175,4570,4570,4570,4570,0
20240509,154100,205675175,4570,4570,4570,4570,0
20240509,154000,205675175,4570,4570,4570,4570,0
20240509,153900,205675175,4570,4570,4570,4570,0
20240509,153800,205675175,4570,4570,4570,4570,0
20240509,153700,205675175,4570,4570,4570,4570,0
20240509,153600,205675175,4570,4570,4570,4570,0
20240509,153500,205675175,4570,4570,4570,4570,0
20240509,153400,205675175,4570,4570,4570,4570,0
20240509,153300,205675175,4570,4570,4570,4570,0
20240509,153200,205675175,4570,4570,4570,4570,0
20240509,153100,205675175,4570,4570,4570,4570,0
20240509,153000,205675175,4570,4570,4570,4570,366
20240509,152900,204002555,4580,4580,4580,4580,0
20240509,152800,204002555,4580,4580,4580,4580,0
20240509,152700,204002555,4580,4580,4580,4580,0
20240509,152600,204002555,4580,4580,4580,4580,0
20240509,152500,204002555,4580,4580,4580,4580,0
20240509,152400,204002555,4580,4580,4580,4580,0
20240509,152300,204002555,4580,4580,4580,4580,0
20240509,152200,204002555,4580,4580,4580,4580,0
20240509,152100,204002555,4580,4580,4580,4580,0
20240509,152000,204002555,4580,4580,4580,4580,0
20240509,151900,204002555,4580,4570,4580,4570,46
20240509,151800,203791935,4570,4570,4570,4570,25
20240509,151700,203677685,4565,4565,4565,4565,450
20240509,151600,201623435,4565,4565,4565,4565,72
20240509,151500,201294755,4565,4545,4565,4545,592
20240509,151400,198594420,4545,4545,4545,4545,0
20240509,151300,198594420,4545,4545,4545,4545,0
20240509,151200,198594420,4545,4545,4545,4545,0
20240509,151100,198594420,4545,4545,4545,4545,0
20240509,151000,198594420,4545,4545,4545,4545,12
20240509,150900,198539880,4540,4540,4540,4540,0
20240509,150800,198539880,4540,4540,4540,4540,117
20240509,150700,198008700,4545,4545,4545,4545,1
20240509,150600,198004155,4545,4545,4545,4545,0
20240509,150500,198004155,4545,4545,4545,4545,154
20240509,150400,197304225,4545,4545,4545,4545,0
20240509,150300,197304225,4545,4545,4545,4545,3
20240509,150200,197290590,4550,4550,4550,4550,0
20240509,150100,197290590,4550,4550,4550,4550,0
20240509,150000,197290590,4550,4550,4550,4550,0
20240509,145900,197290590,4550,4550,4550,4550,0
20240509,145800,197290590,4550,4550,4550,4550,19
20240509,145700,197204140,4550,4550,4550,4550,99
20240509,145600,196753690,4550,4550,4550,4550,110
20240509,145500,196253190,4550,4550,4550,4550,21
20240509,145400,196157640,4550,4550,4550,4550,0
20240509,145300,196157640,4550,4550,4550,4550,0
20240509,145200,196157640,4550,4550,4550,4550,0
20240509,145100,196157640,4550,4550,4550,4550,6
20240509,145000,196130340,4545,4545,4545,4545,21
20240509,144900,196034895,4540,4540,4540,4540,0
20240509,144800,196034895,4540,4540,4540,4540,77
20240509,144700,195685315,4535,4535,4535,4535,10
20240509,144600,195639965,4575,4575,4575,4575,18
20240509,144500,195557615,4580,4570,4580,4570,241
20240509,144400,194454700,4570,4570,4570,4570,0
20240509,144300,194454700,4570,4575,4575,4570,4484
20240509,144200,173961160,4580,4580,4580,4580,0
20240509,144100,173961160,4580,4580,4580,4580,0
20240509,144000,173961160,4580,4580,4580,4580,0
20240509,143900,173961160,4580,4580,4580,4580,0
20240509,143800,173961160,4580,4575,4580,4575,569
20240509,143700,171356045,4575,4530,4575,4530,1819
20240509,143600,163056045,4535,4535,4535,4535,0
20240509,143500,163056045,4535,4535,4535,4535,0
20240509,143400,163056045,4535,4535,4535,4535,1
20240509,143300,163051510,4535,4535,4535,4535,0
20240509,143200,163051510,4535,4535,4535,4535,0
20240509,143100,163051510,4535,4535,4535,4535,20
20240509,143000,162960810,4535,4535,4535,4535,0
20240509,142900,162960810,4535,4535,4535,4535,0
20240509,142800,162960810,4535,4535,4535,4535,0
20240509,142700,162960810,4535,4535,4535,4535,0
20240509,142600,162960810,4535,4535,4535,4535,0
20240509,142500,162960810,4535,4535,4535,4535,0
20240509,142400,162960810,4535,4555,4565,4535,173
20240509,142300,162172495,4540,4540,4540,4540,0
20240509,142200,162172495,4540,4545,4545,4540,575
20240509,142100,159559305,4550,4565,4565,4550,112
20240509,142000,159048625,4565,4565,4565,4565,0
20240509,141900,159048625,4565,4565,4565,4565,0
20240509,141800,159048625,4565,4565,4565,4565,658
20240509,141700,156044855,4565,4565,4565,4565,0
20240509,141600,156044855,4565,4565,4565,4565,400
20240509,141500,154218855,4565,4565,4565,4565,0
20240509,141400,154218855,4565,4565,4565,4565,0
20240509,141300,154218855,4565,4565,4565,4565,150
20240509,141200,153534105,4565,4565,4565,4565,1
20240509,141100,153529540,4570,4565,4570,4565,160
20240509,141000,152798825,4565,4565,4565,4565,0
20240509,140900,152798825,4565,4565,4565,4565,5
20240509,140800,152776000,4535,4535,4535,4535,0
20240509,140700,152776000,4535,4560,4565,4535,171
20240509,140600,151995660,4560,4560,4560,4560,0
20240509,140500,151995660,4560,4560,4560,4560,0
20240509,140400,151995660,4560,4560,4560,4560,0
20240509,140300,151995660,4560,4560,4560,4560,0
20240509,140200,151995660,4560,4560,4560,4560,1
20240509,140100,151991100,4560,4560,4560,4560,0
20240509,140000,151991100,4560,4560,4560,4560,1
20240509,135900,151986540,4560,4550,4560,4550,182
20240509,135800,151157690,4550,4540,4550,4540,1506
20240509,135700,144313445,4525,4525,4525,4525,0
20240509,135600,144313445,4525,4525,4525,4525,0
20240509,135500,144313445,4525,4520,4525,4520,888
20240509,135400,140296210,4515,4515,4515,4515,0
20240509,135300,140296210,4515,4500,4515,4500,331
20240509,135200,138803370,4500,4500,4500,4500,102
20240509,135100,138344370,4485,4485,4485,4485,0
20240509,135000,138344370,4485,4485,4485,4485,0
20240509,134900,138344370,4485,4485,4485,4485,20
20240509,134800,138254670,4485,4485,4485,4485,0
20240509,134700,138254670,4485,4485,4485,4485,0
20240509,134600,138254670,4485,4485,4485,4485,50
20240509,134500,138030420,4490,4490,4490,4490,0
20240509,134400,138030420,4490,4490,4490,4490,0
20240509,134300,138030420,4490,4485,4490,4485,2331
20240509,134200,127564705,4485,4485,4485,4485,0
20240509,134100,127564705,4485,4490,4490,4485,1005
20240509,134000,123056280,4490,4490,4490,4490,0
20240509,133900,123056280,4490,4490,4490,4490,0
20240509,133800,123056280,4490,4490,4490,4490,42
20240509,133700,122867700,4495,4495,4495,4495,8
20240509,133600,122831740,4495,4495,4495,4495,0
20240509,133500,122831740,4495,4495,4495,4495,0
20240509,133400,122831740,4495,4495,4495,4495,0
20240509,133300,122831740,4495,4495,4495,4495,0
20240509,133200,122831740,4495,4495,4495,4495,0
20240509,133100,122831740,4495,4495,4495,4495,12
20240509,133000,122777800,4490,4490,4490,4490,0
20240509,132900,122777800,4490,4490,4490,4490,0
20240509,132800,122777800,4490,4490,4490,4490,0
20240509,132700,122777800,4490,4490,4490,4490,38
20240509,132600,122607180,4495,4495,4495,4495,0
20240509,132500,122607180,4495,4495,4495,4495,11
20240509,132400,122557735,4500,4500,4500,4500,0
20240509,132300,122557735,4500,4500,4500,4500,0
20240509,132200,122557735,4500,4500,4500,4500,0
20240509,132100,122557735,4500,4500,4500,4500,198
20240509,132000,121666735,4500,4500,4500,4500,0
20240509,131900,121666735,4500,4500,4500,4500,0
20240509,131800,121666735,4500,4500,4500,4500,0
20240509,131700,121666735,4500,4500,4500,4500,0
20240509,131600,121666735,4500,4500,4500,4500,0
20240509,131500,121666735,4500,4500,4500,4500,0
20240509,131400,121666735,4500,4500,4500,4500,37
20240509,131300,121500235,4490,4490,4490,4490,0
20240509,131200,121500235,4490,4490,4490,4490,0
20240509,131100,121500235,4490,4490,4490,4490,0
20240509,131000,121500235,4490,4490,4490,4490,0
20240509,130900,121500235,4490,4490,4490,4490,0
20240509,130800,121500235,4490,4490,4490,4490,0
20240509,130700,121500235,4490,4490,4490,4490,0
20240509,130600,121500235,4490,4490,4490,4490,0
20240509,130500,121500235,4490,4490,4490,4490,0
20240509,130400,121500235,4490,4490,4490,4490,0
20240509,130300,121500235,4490,4490,4490,4490,0
20240509,130200,121500235,4490,4490,4490,4490,0
20240509,130100,121500235,4490,4490,4490,4490,0
20240509,130000,121500235,4490,4490,4490,4490,0
20240509,125900,121500235,4490,4490,4490,4490,156
20240509,125800,120799795,4485,4485,4485,4485,0
20240509,125700,120799795,4485,4485,4485,4485,0
20240509,125600,120799795,4485,4490,4490,4485,33
20240509,125500,120651755,4495,4495,4495,4495,11
20240509,125400,120602310,4500,4500,4500,4500,0
20240509,125300,120602310,4500,4500,4500,4500,0
20240509,125200,120602310,4500,4500,4500,4500,0
20240509,125100,120602310,4500,4500,4500,4500,0
20240509,125000,120602310,4500,4500,4500,4500,0
20240509,124900,120602310,4500,4500,4500,4500,1
20240509,124800,120597810,4500,4500,4500,4500,4
20240509,124700,120579810,4495,4495,4495,4495,0
20240509,124600,120579810,4495,4505,4505,4495,278
20240509,124500,119330045,4505,4505,4505,4505,0
20240509,124400,119330045,4505,4505,4505,4505,0
20240509,124300,119330045,4505,4505,4505,4505,0
20240509,124200,119330045,4505,4505,4505,4505,25
20240509,124100,119217420,4510,4510,4510,4510,0
20240509,124000,119217420,4510,4510,4510,4510,0
20240509,123900,119217420,4510,4510,4510,4510,0
20240509,123800,119217420,4510,4510,4510,4510,88
20240509,123700,118820540,4510,4510,4510,4510,0
20240509,123600,118820540,4510,4510,4510,4510,1
20240509,123500,118816030,4505,4505,4505,4505,1
20240509,123400,118811525,4510,4510,4510,4510,6
20240509,123300,118784465,4510,4510,4510,4510,0
20240509,123200,118784465,4510,4510,4510,4510,1
20240509,123100,118779955,4495,4495,4495,4495,0
20240509,123000,118779955,4495,4495,4495,4495,0
20240509,122900,118779955,4495,4495,4495,4495,0
20240509,122800,118779955,4495,4495,4495,4495,0
20240509,122700,118779955,4495,4495,4495,4495,0
20240509,122600,118779955,4495,4515,4515,4495,37
20240509,122500,118613620,4500,4500,4500,4500,2
20240509,122400,118604620,4490,4490,4490,4490,0
20240509,122300,118604620,4490,4490,4490,4490,0
20240509,122200,118604620,4490,4490,4490,4490,0
20240509,122100,118604620,4490,4490,4490,4490,100
20240509,122000,118155620,4480,4480,4480,4480,0
20240509,121900,118155620,4480,4480,4480,4480,0
20240509,121800,118155620,4480,4480,4480,4480,0
20240509,121700,118155620,4480,4480,4480,4480,2
20240509,121600,118146660,4490,4490,4490,4490,0
20240509,121500,118146660,4490,4490,4490,4490,0
20240509,121400,118146660,4490,4490,4490,4490,0
20240509,121300,118146660,4490,4490,4490,4490,0
20240509,121200,118146660,4490,4490,4490,4490,55
20240509,121100,117899710,4490,4490,4490,4490,0
20240509,121000,117899710,4490,4490,4490,4490,0
20240509,120900,117899710,4490,4490,4490,4490,21
20240509,120800,117805420,4490,4490,4490,4490,0
20240509,120700,117805420,4490,4490,4490,4490,0
20240509,120600,117805420,4490,4490,4490,4490,0
20240509,120500,117805420,4490,4495,4495,4490,43
20240509,120400,117612290,4490,4485,4490,4485,525
20240509,120300,115255055,4485,4485,4485,4485,0
20240509,120200,115255055,4485,4485,4485,4485,0
20240509,120100,115255055,4485,4485,4485,4485,0
20240509,120000,115255055,4485,4480,4485,4480,3
20240509,115900,115241610,4470,4470,4470,4470,0
20240509,115800,115241610,4470,4470,4470,4470,0
20240509,115700,115241610,4470,4470,4470,4470,0
20240509,115600,115241610,4470,4470,4470,4470,0
20240509,115500,115241610,4470,4470,4470,4470,245
20240509,115400,114146460,4470,4470,4470,4470,0
20240509,115300,114146460,4470,4485,4485,4470,1474
20240509,115200,107556680,4495,4495,4495,4495,0
20240509,115100,107556680,4495,4495,4495,4495,0
20240509,115000,107556680,4495,4480,4495,4475,1178
20240509,114900,102279325,4480,4480,4480,4480,3
20240509,114800,102265885,4475,4475,4475,4475,0
20240509,114700,102265885,4475,4475,4475,4475,2
20240509,114600,102256935,4470,4470,4470,4470,0
20240509,114500,102256935,4470,4470,4470,4470,0
20240509,114400,102256935,4470,4475,4475,4470,269
20240509,114300,101053240,4475,4475,4475,4475,300
20240509,114200,99710740,4475,4475,4475,4475,0
20240509,114100,99710740,4475,4475,4475,4475,17
20240509,114000,99634665,4475,4475,4475,4475,0
20240509,113900,99634665,4475,4475,4475,4475,0
20240509,113800,99634665,4475,4475,4475,4475,1
20240509,113700,99630190,4475,4475,4475,4475,0
20240509,113600,99630190,4475,4475,4475,4475,0
20240509,113500,99630190,4475,4475,4475,4475,100
20240509,113400,99182690,4475,4475,4475,4475,0
20240509,113300,99182690,4475,4475,4475,4475,0
20240509,113200,99182690,4475,4485,4485,4475,376
20240509,113100,97498215,4490,4490,4490,4490,0
20240509,113000,97498215,4490,4490,4490,4490,0
20240509,112900,97498215,4490,4490,4490,4490,407
20240509,112800,95670785,4500,4500,4500,4500,0
20240509,112700,95670785,4500,4500,4500,4500,0
20240509,112600,95670785,4500,4500,4500,4500,0
20240509,112500,95670785,4500,4500,4500,4500,498
20240509,112400,93429785,4490,4490,4490,4490,19
20240509,112300,93344475,4495,4495,4495,4495,22
20240509,112200,93245585,4500,4500,4500,4500,0
20240509,112100,93245585,4500,4500,4500,4500,0
20240509,112000,93245585,4500,4500,4500,4500,0
20240509,111900,93245585,4500,4500,4500,4500,90
20240509,111800,92840585,4500,4500,4500,4500,0
20240509,111700,92840585,4500,4500,4500,4500,0
20240509,111600,92840585,4500,4500,4500,4500,0
20240509,111500,92840585,4500,4500,4500,4500,0
20240509,111400,92840585,4500,4495,4500,4495,12
20240509,111300,92786635,4495,4495,4495,4495,0
20240509,111200,92786635,4495,4495,4495,4495,1400
20240509,111100,86493635,4500,4505,4505,4500,2800
20240509,111000,73893420,4510,4510,4510,4510,0
20240509,110900,73893420,4510,4510,4510,4510,0
20240509,110800,73893420,4510,4510,4510,4510,0
20240509,110700,73893420,4510,4510,4510,4510,0
20240509,110600,73893420,4510,4510,4510,4510,0
20240509,110500,73893420,4510,4510,4510,4510,1
20240509,110400,73888910,4500,4500,4500,4500,0
20240509,110300,73888910,4500,4500,4500,4500,0
20240509,110200,73888910,4500,4500,4500,4500,0
20240509,110100,73888910,4500,4500,4500,4500,0
20240509,110000,73888910,4500,4500,4500,4500,0
20240509,105900,73888910,4500,4500,4500,4500,0
20240509,105800,73888910,4500,4500,4500,4500,0
20240509,105700,73888910,4500,4510,4510,4500,1200
20240509,105600,68482425,4510,4510,4510,4510,20
20240509,105500,68392225,4515,4515,4515,4515,0
20240509,105400,68392225,4515,4515,4515,4515,0
20240509,105300,68392225,4515,4515,4515,4515,0
20240509,105200,68392225,4515,4515,4515,4515,0
20240509,105100,68392225,4515,4515,4515,4515,7
20240509,105000,68360620,4525,4525,4525,4525,0
20240509,104900,68360620,4525,4525,4525,4525,1
20240509,104800,68356095,4525,4525,4525,4525,1
20240509,104700,68351570,4515,4515,4515,4515,0
20240509,104600,68351570,4515,4515,4515,4515,0
20240509,104500,68351570,4515,4515,4515,4515,0
20240509,104400,68351570,4515,4515,4515,4515,0
20240509,104300,68351570,4515,4515,4515,4515,417
20240509,104200,66468815,4510,4510,4510,4510,0
20240509,104100,66468815,4510,4510,4510,4510,10
20240509,104000,66423715,4515,4515,4515,4515,0
20240509,103900,66423715,4515,4515,4515,4515,0
20240509,103800,66423715,4515,4515,4515,4515,100
20240509,103700,65972215,4515,4515,4515,4515,0
20240509,103600,65972215,4515,4515,4515,4515,0
20240509,103500,65972215,4515,4510,4515,4510,13
20240509,103400,65913535,4510,4510,4510,4510,9
20240509,103300,65872945,4510,4510,4510,4510,0
20240509,103200,65872945,4510,4510,4510,4510,0
20240509,103100,65872945,4510,4510,4510,4510,44
20240509,103000,65674505,4510,4510,4510,4510,0
20240509,102900,65674505,4510,4510,4510,4510,0
20240509,102800,65674505,4510,4510,4510,4510,10
20240509,102700,65629405,4510,4510,4510,4510,5
20240509,102600,65606855,4510,4510,4510,4510,47
20240509,102500,65394885,4510,4510,4510,4510,0
20240509,102400,65394885,4510,4510,4510,4510,4
20240509,102300,65376845,4515,4515,4515,4515,0
20240509,102200,65376845,4515,4515,4515,4515,0
20240509,102100,65376845,4515,4515,4515,4515,190
20240509,102000,64518995,4515,4515,4515,4515,2
20240509,101900,64509965,4515,4515,4515,4515,0
20240509,101800,64509965,4515,4515,4515,4515,9
20240509,101700,64469330,4515,4510,4515,4510,1310
20240509,101600,58554730,4515,4520,4520,4515,349
20240509,101500,56978715,4535,4535,4535,4535,0
20240509,101400,56978715,4535,4535,4535,4535,6
20240509,101300,56951505,4520,4520,4520,4520,0
20240509,101200,56951505,4520,4540,4540,4520,545
20240509,101100,54487920,4540,4540,4540,4540,0
20240509,101000,54487920,4540,4540,4540,4540,6
20240509,100900,54460680,4545,4545,4545,4545,0
20240509,100800,54460680,4545,4545,4545,4545,0
20240509,100700,54460680,4545,4550,4550,4545,10
20240509,100600,54415205,4555,4555,4555,4555,1
20240509,100500,54410650,4565,4565,4565,4565,0
20240509,100400,54410650,4565,4540,4565,4540,431
20240509,100300,52453885,4520,4530,4530,4520,529
20240509,100200,50062030,4535,4535,4535,4535,29
20240509,100100,49930515,4540,4555,4555,4540,13
20240509,100000,49871405,4565,4565,4565,4565,101
20240509,095900,49410340,4570,4550,4570,4550,489
20240509,095800,47185150,4550,4550,4550,4550,3
20240509,095700,47171500,4550,4555,4555,4550,78
20240509,095600,46816545,4555,4570,4570,4555,30
20240509,095500,46679850,4570,4570,4570,4570,1
20240509,095400,46675280,4570,4570,4570,4570,37
20240509,095300,46506190,4570,4575,4575,4570,504
20240509,095200,44202905,4575,4560,4575,4560,109
20240509,095100,43705720,4550,4550,4550,4550,451
20240509,095000,41653670,4545,4555,4555,4545,65
20240509,094900,41357835,4555,4555,4555,4555,33
20240509,094800,41207520,4535,4535,4535,4535,0
20240509,094700,41207520,4535,4535,4535,4535,0
20240509,094600,41207520,4535,4535,4535,4535,0
20240509,094500,41207520,4535,4535,4535,4535,7
20240509,094400,41175775,4560,4560,4560,4560,0
20240509,094300,41175775,4560,4560,4560,4560,0
20240509,094200,41175775,4560,4560,4560,4560,5
20240509,094100,41152975,4560,4555,4560,4555,476
20240509,094000,38982700,4525,4525,4525,4525,0
20240509,093900,38982700,4525,4525,4525,4525,0
20240509,093800,38982700,4525,4525,4525,4525,0
20240509,093700,38982700,4525,4525,4525,4525,19
20240509,093600,38896725,4605,4535,4605,4535,766
20240509,093500,35413845,4510,4510,4515,4510,104
20240509,093400,34944585,4510,4500,4510,4500,101
20240509,093300,34490075,4500,4505,4505,4500,63
20240509,093200,34206465,4510,4510,4510,4510,58
20240509,093100,33944885,4535,4535,4535,4515,430
20240509,093000,32003355,4535,4540,4540,4515,17
20240509,092900,31926530,4540,4540,4540,4540,1
20240509,092800,31921990,4530,4530,4530,4530,0
20240509,092700,31921990,4530,4530,4530,4530,19
20240509,092600,31835920,4530,4530,4530,4530,0
20240509,092500,31835920,4530,4525,4530,4525,69
20240509,092400,31523500,4525,4525,4525,4525,0
20240509,092300,31523500,4525,4525,4525,4525,29
20240509,092200,31392275,4515,4515,4515,4515,150
20240509,092100,30715025,4520,4520,4520,4520,0
20240509,092000,30715025,4520,4520,4520,4520,0
20240509,091900,30715025,4520,4520,4520,4520,64
20240509,091800,30425745,4520,4520,4520,4520,65
20240509,091700,30131945,4520,4520,4520,4520,0
20240509,091600,30131945,4520,4520,4520,4520,2
20240509,091500,30122905,4530,4530,4530,4530,0
20240509,091400,30122905,4530,4525,4530,4525,45
20240509,091300,29919260,4520,4520,4520,4520,15
20240509,091200,29851460,4525,4520,4525,4520,95
20240509,091100,29421945,4520,4480,4520,4480,729
20240509,091000,26131905,4510,4505,4510,4505,271
20240509,090900,24910185,4510,4505,4510,4480,272
20240509,090800,23684375,4480,4480,4480,4480,22
20240509,090700,23585815,4480,4490,4490,4480,233
20240509,090600,22540575,4490,4530,4530,4490,101
20240509,090500,22086845,4535,4535,4535,4535,0
20240509,090400,22086845,4535,4530,4535,4530,142
20240509,090300,21443440,4535,4510,4545,4460,1008
20240509,090200,16921425,4520,4550,4550,4520,320
20240509,090100,15474035,4550,4550,4595,4550,2236
20240509,090000,5275195,4550,4600,4600,4550,1147