stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,195800,3511465765,2825,2825,2825,2825,28157
20240509,195700,3511465765,2825,2825,2825,2825,0
20240509,195600,3511465765,2825,2825,2825,2825,0
20240509,195500,3511465765,2825,2825,2825,2825,0
20240509,195400,3511465765,2825,2825,2825,2825,0
20240509,195300,3511465765,2825,2825,2825,2825,0
20240509,195200,3511465765,2825,2825,2825,2825,0
20240509,195100,3511465765,2825,2825,2825,2825,0
20240509,195000,3511465765,2825,2825,2825,2825,0
20240509,194900,3511465765,2825,2825,2825,2825,0
20240509,194800,3511465765,2825,2825,2825,2825,0
20240509,194700,3511465765,2825,2825,2825,2825,0
20240509,194600,3511465765,2825,2825,2825,2825,0
20240509,194500,3511465765,2825,2825,2825,2825,0
20240509,194400,3511465765,2825,2825,2825,2825,0
20240509,194300,3511465765,2825,2825,2825,2825,0
20240509,194200,3511465765,2825,2825,2825,2825,0
20240509,194100,3511465765,2825,2825,2825,2825,0
20240509,194000,3511465765,2825,2825,2825,2825,0
20240509,193900,3511465765,2825,2825,2825,2825,0
20240509,193800,3511465765,2825,2825,2825,2825,0
20240509,193700,3511465765,2825,2825,2825,2825,0
20240509,193600,3511465765,2825,2825,2825,2825,0
20240509,193500,3511465765,2825,2825,2825,2825,0
20240509,193400,3511465765,2825,2825,2825,2825,0
20240509,193300,3511465765,2825,2825,2825,2825,0
20240509,193200,3511465765,2825,2825,2825,2825,0
20240509,193100,3511465765,2825,2825,2825,2825,0
20240509,193000,3511465765,2825,2825,2825,2825,0
20240509,192900,3511465765,2825,2825,2825,2825,0
20240509,192800,3511465765,2825,2825,2825,2825,28157
20240509,192700,3511465765,2825,2825,2825,2825,0
20240509,192600,3511465765,2825,2825,2825,2825,0
20240509,192500,3511465765,2825,2825,2825,2825,0
20240509,192400,3511465765,2825,2825,2825,2825,0
20240509,192300,3511465765,2825,2825,2825,2825,0
20240509,192200,3511465765,2825,2825,2825,2825,0
20240509,192100,3511465765,2825,2825,2825,2825,0
20240509,192000,3511465765,2825,2825,2825,2825,0
20240509,191900,3511465765,2825,2825,2825,2825,0
20240509,191800,3511465765,2825,2825,2825,2825,0
20240509,191700,3511465765,2825,2825,2825,2825,0
20240509,191600,3511465765,2825,2825,2825,2825,0
20240509,191500,3511465765,2825,2825,2825,2825,0
20240509,191400,3511465765,2825,2825,2825,2825,0
20240509,191300,3511465765,2825,2825,2825,2825,0
20240509,191200,3511465765,2825,2825,2825,2825,0
20240509,191100,3511465765,2825,2825,2825,2825,0
20240509,191000,3511465765,2825,2825,2825,2825,0
20240509,190900,3511465765,2825,2825,2825,2825,0
20240509,190800,3511465765,2825,2825,2825,2825,0
20240509,190700,3511465765,2825,2825,2825,2825,0
20240509,190600,3511465765,2825,2825,2825,2825,0
20240509,190500,3511465765,2825,2825,2825,2825,0
20240509,190400,3511465765,2825,2825,2825,2825,0
20240509,190300,3511465765,2825,2825,2825,2825,0
20240509,190200,3511465765,2825,2825,2825,2825,0
20240509,190100,3511465765,2825,2825,2825,2825,0
20240509,190000,3511465765,2825,2825,2825,2825,0
20240509,185900,3511465765,2825,2825,2825,2825,0
20240509,185800,3511465765,2825,2825,2825,2825,28157
20240509,185700,3511465765,2825,2825,2825,2825,0
20240509,185600,3511465765,2825,2825,2825,2825,0
20240509,185500,3511465765,2825,2825,2825,2825,0
20240509,185400,3511465765,2825,2825,2825,2825,0
20240509,185300,3511465765,2825,2825,2825,2825,0
20240509,185200,3511465765,2825,2825,2825,2825,0
20240509,185100,3511465765,2825,2825,2825,2825,0
20240509,185000,3511465765,2825,2825,2825,2825,0
20240509,184900,3511465765,2825,2825,2825,2825,0
20240509,184800,3511465765,2825,2825,2825,2825,0
20240509,184700,3511465765,2825,2825,2825,2825,0
20240509,184600,3511465765,2825,2825,2825,2825,0
20240509,184500,3511465765,2825,2825,2825,2825,0
20240509,184400,3511465765,2825,2825,2825,2825,0
20240509,184300,3511465765,2825,2825,2825,2825,0
20240509,184200,3511465765,2825,2825,2825,2825,0
20240509,184100,3511465765,2825,2825,2825,2825,0
20240509,184000,3511465765,2825,2825,2825,2825,0
20240509,183900,3511465765,2825,2825,2825,2825,0
20240509,183800,3511465765,2825,2825,2825,2825,0
20240509,183700,3511465765,2825,2825,2825,2825,0
20240509,183600,3511465765,2825,2825,2825,2825,0
20240509,183500,3511465765,2825,2825,2825,2825,0
20240509,183400,3511465765,2825,2825,2825,2825,0
20240509,183300,3511465765,2825,2825,2825,2825,0
20240509,183200,3511465765,2825,2825,2825,2825,0
20240509,183100,3511465765,2825,2825,2825,2825,0
20240509,183000,3511465765,2825,2825,2825,2825,0
20240509,182900,3511465765,2825,2825,2825,2825,0
20240509,182800,3511465765,2825,2825,2825,2825,28157
20240509,182700,3511465765,2825,2825,2825,2825,0
20240509,182600,3511465765,2825,2825,2825,2825,0
20240509,182500,3511465765,2825,2825,2825,2825,0
20240509,182400,3511465765,2825,2825,2825,2825,0
20240509,182300,3511465765,2825,2825,2825,2825,0
20240509,182200,3511465765,2825,2825,2825,2825,0
20240509,182100,3511465765,2825,2825,2825,2825,0
20240509,182000,3511465765,2825,2825,2825,2825,0
20240509,181900,3511465765,2825,2825,2825,2825,0
20240509,181800,3511465765,2825,2825,2825,2825,0
20240509,181700,3511465765,2825,2825,2825,2825,0
20240509,181600,3511465765,2825,2825,2825,2825,0
20240509,181500,3511465765,2825,2825,2825,2825,0
20240509,181400,3511465765,2825,2825,2825,2825,0
20240509,181300,3511465765,2825,2825,2825,2825,0
20240509,181200,3511465765,2825,2825,2825,2825,0
20240509,181100,3511465765,2825,2825,2825,2825,0
20240509,181000,3511465765,2825,2825,2825,2825,0
20240509,180900,3511465765,2825,2825,2825,2825,0
20240509,180800,3511465765,2825,2825,2825,2825,0
20240509,180700,3511465765,2825,2825,2825,2825,0
20240509,180600,3511465765,2825,2825,2825,2825,0
20240509,180500,3511465765,2825,2825,2825,2825,0
20240509,180400,3511465765,2825,2825,2825,2825,0
20240509,180300,3511465765,2825,2825,2825,2825,0
20240509,180200,3511465765,2825,2825,2825,2825,0
20240509,180100,3511465765,2825,2825,2825,2825,0
20240509,180000,3511465765,2825,2825,2825,2825,0
20240509,175900,3511465765,2825,2825,2825,2825,0
20240509,175800,3511465765,2825,2825,2825,2825,28157
20240509,175700,3511465765,2825,2825,2825,2825,0
20240509,175600,3511465765,2825,2825,2825,2825,0
20240509,175500,3511465765,2825,2825,2825,2825,0
20240509,175400,3511465765,2825,2825,2825,2825,0
20240509,175300,3511465765,2825,2825,2825,2825,0
20240509,175200,3511465765,2825,2825,2825,2825,0
20240509,175100,3511465765,2825,2825,2825,2825,0
20240509,175000,3511465765,2825,2825,2825,2825,0
20240509,174900,3511465765,2825,2825,2825,2825,0
20240509,174800,3511465765,2825,2825,2825,2825,0
20240509,174700,3511465765,2825,2825,2825,2825,0
20240509,174600,3511465765,2825,2825,2825,2825,0
20240509,174500,3511465765,2825,2825,2825,2825,0
20240509,174400,3511465765,2825,2825,2825,2825,0
20240509,174300,3511465765,2825,2825,2825,2825,0
20240509,174200,3511465765,2825,2825,2825,2825,0
20240509,174100,3511465765,2825,2825,2825,2825,0
20240509,174000,3511465765,2825,2825,2825,2825,0
20240509,173900,3511465765,2825,2825,2825,2825,0
20240509,173800,3511465765,2825,2825,2825,2825,0
20240509,173700,3511465765,2825,2825,2825,2825,0
20240509,173600,3511465765,2825,2825,2825,2825,0
20240509,173500,3511465765,2825,2825,2825,2825,0
20240509,173400,3511465765,2825,2825,2825,2825,0
20240509,173300,3511465765,2825,2825,2825,2825,0
20240509,173200,3511465765,2825,2825,2825,2825,0
20240509,173100,3511465765,2825,2825,2825,2825,0
20240509,173000,3511465765,2825,2825,2825,2825,0
20240509,172900,3511465765,2825,2825,2825,2825,0
20240509,172800,3511465765,2825,2825,2825,2825,28157
20240509,172700,3511465765,2825,2825,2825,2825,0
20240509,172600,3511465765,2825,2825,2825,2825,0
20240509,172500,3511465765,2825,2825,2825,2825,0
20240509,172400,3511465765,2825,2825,2825,2825,0
20240509,172300,3511465765,2825,2825,2825,2825,0
20240509,172200,3511465765,2825,2825,2825,2825,0
20240509,172100,3511465765,2825,2825,2825,2825,0
20240509,172000,3511465765,2825,2825,2825,2825,0
20240509,171900,3511465765,2825,2825,2825,2825,0
20240509,171800,3511465765,2825,2825,2825,2825,0
20240509,171700,3511465765,2825,2825,2825,2825,0
20240509,171600,3511465765,2825,2825,2825,2825,0
20240509,171500,3511465765,2825,2825,2825,2825,0
20240509,171400,3511465765,2825,2825,2825,2825,0
20240509,171300,3511465765,2825,2825,2825,2825,0
20240509,171200,3511465765,2825,2825,2825,2825,0
20240509,171100,3511465765,2825,2825,2825,2825,0
20240509,171000,3511465765,2825,2825,2825,2825,0
20240509,170900,3511465765,2825,2825,2825,2825,0
20240509,170800,3511465765,2825,2825,2825,2825,0
20240509,170700,3511465765,2825,2825,2825,2825,0
20240509,170600,3511465765,2825,2825,2825,2825,0
20240509,170500,3511465765,2825,2825,2825,2825,0
20240509,170400,3511465765,2825,2825,2825,2825,0
20240509,170300,3511465765,2825,2825,2825,2825,0
20240509,170200,3511465765,2825,2825,2825,2825,0
20240509,170100,3511465765,2825,2825,2825,2825,0
20240509,170000,3511465765,2825,2825,2825,2825,0
20240509,165900,3511465765,2825,2825,2825,2825,0
20240509,165800,3511465765,2825,2825,2825,2825,28157
20240509,165700,3511465765,2825,2825,2825,2825,0
20240509,165600,3511465765,2825,2825,2825,2825,0
20240509,165500,3511465765,2825,2825,2825,2825,0
20240509,165400,3511465765,2825,2825,2825,2825,0
20240509,165300,3511465765,2825,2825,2825,2825,0
20240509,165200,3511465765,2825,2825,2825,2825,0
20240509,165100,3511465765,2825,2825,2825,2825,0
20240509,165000,3511465765,2825,2825,2825,2825,0
20240509,164900,3511465765,2825,2825,2825,2825,0
20240509,164800,3511465765,2825,2825,2825,2825,0
20240509,164700,3511465765,2825,2825,2825,2825,0
20240509,164600,3511465765,2825,2825,2825,2825,0
20240509,164500,3511465765,2825,2825,2825,2825,0
20240509,164400,3511465765,2825,2825,2825,2825,0
20240509,164300,3511465765,2825,2825,2825,2825,0
20240509,164200,3511465765,2825,2825,2825,2825,0
20240509,164100,3511465765,2825,2825,2825,2825,0
20240509,164000,3511465765,2825,2825,2825,2825,0
20240509,163900,3511465765,2825,2825,2825,2825,0
20240509,163800,3511465765,2825,2825,2825,2825,0
20240509,163700,3511465765,2825,2825,2825,2825,0
20240509,163600,3511465765,2825,2825,2825,2825,0
20240509,163500,3511465765,2825,2825,2825,2825,0
20240509,163400,3511465765,2825,2825,2825,2825,0
20240509,163300,3511465765,2825,2825,2825,2825,0
20240509,163200,3511465765,2825,2825,2825,2825,0
20240509,163100,3511465765,2825,2825,2825,2825,0
20240509,163000,3511465765,2825,2825,2825,2825,0
20240509,162900,3511465765,2825,2825,2825,2825,0
20240509,162800,3511465765,2825,2825,2825,2825,28157
20240509,162700,3511465765,2825,2825,2825,2825,0
20240509,162600,3511465765,2825,2825,2825,2825,0
20240509,162500,3511465765,2825,2825,2825,2825,0
20240509,162400,3511465765,2825,2825,2825,2825,0
20240509,162300,3511465765,2825,2825,2825,2825,0
20240509,162200,3511465765,2825,2825,2825,2825,0
20240509,162100,3511465765,2825,2825,2825,2825,0
20240509,162000,3511465765,2825,2825,2825,2825,0
20240509,161900,3511465765,2825,2825,2825,2825,0
20240509,161800,3511465765,2825,2825,2825,2825,0
20240509,161700,3511465765,2825,2825,2825,2825,0
20240509,161600,3511465765,2825,2825,2825,2825,0
20240509,161500,3511465765,2825,2825,2825,2825,0
20240509,161400,3511465765,2825,2825,2825,2825,0
20240509,161300,3511465765,2825,2825,2825,2825,0
20240509,161200,3511465765,2825,2825,2825,2825,0
20240509,161100,3511465765,2825,2825,2825,2825,0
20240509,161000,3511465765,2825,2825,2825,2825,0
20240509,160900,3511465765,2825,2825,2825,2825,0
20240509,160800,3511465765,2825,2825,2825,2825,0
20240509,160700,3511465765,2825,2825,2825,2825,0
20240509,160600,3511465765,2825,2825,2825,2825,0
20240509,160500,3511465765,2825,2825,2825,2825,0
20240509,160400,3511465765,2825,2825,2825,2825,0
20240509,160300,3511465765,2825,2825,2825,2825,0
20240509,160200,3511465765,2825,2825,2825,2825,0
20240509,160100,3511465765,2825,2825,2825,2825,0
20240509,160000,3511465765,2825,2825,2825,2825,0
20240509,155900,3511465765,2825,2825,2825,2825,0
20240509,155800,3511465765,2825,2825,2825,2825,28157
20240509,155700,3511465765,2825,2825,2825,2825,0
20240509,155600,3511465765,2825,2825,2825,2825,0
20240509,155500,3511465765,2825,2825,2825,2825,0
20240509,155400,3511465765,2825,2825,2825,2825,0
20240509,155300,3511465765,2825,2825,2825,2825,0
20240509,155200,3511465765,2825,2825,2825,2825,0
20240509,155100,3511465765,2825,2825,2825,2825,0
20240509,155000,3511465765,2825,2825,2825,2825,0
20240509,154900,3511465765,2825,2825,2825,2825,0
20240509,154800,3511465765,2825,2825,2825,2825,0
20240509,154700,3511465765,2825,2825,2825,2825,0
20240509,154600,3511465765,2825,2825,2825,2825,0
20240509,154500,3511465765,2825,2825,2825,2825,0
20240509,154400,3511465765,2825,2825,2825,2825,0
20240509,154300,3511465765,2825,2825,2825,2825,0
20240509,154200,3511465765,2825,2825,2825,2825,0
20240509,154100,3511465765,2825,2825,2825,2825,0
20240509,154000,3511465765,2825,2825,2825,2825,0
20240509,153900,3511465765,2825,2825,2825,2825,0
20240509,153800,3511465765,2825,2825,2825,2825,0
20240509,153700,3511465765,2825,2825,2825,2825,0
20240509,153600,3511465765,2825,2825,2825,2825,0
20240509,153500,3511465765,2825,2825,2825,2825,0
20240509,153400,3511465765,2825,2825,2825,2825,0
20240509,153300,3511465765,2825,2825,2825,2825,0
20240509,153200,3511465765,2825,2825,2825,2825,0
20240509,153100,3511465765,2825,2825,2825,2825,0
20240509,153000,3511465765,2825,2825,2825,2825,28157
20240509,152900,3431922240,2835,2835,2835,2835,0
20240509,152800,3431922240,2835,2835,2835,2835,0
20240509,152700,3431922240,2835,2835,2835,2835,0
20240509,152600,3431922240,2835,2835,2835,2835,0
20240509,152500,3431922240,2835,2835,2835,2835,0
20240509,152400,3431922240,2835,2835,2835,2835,0
20240509,152300,3431922240,2835,2835,2835,2835,0
20240509,152200,3431922240,2835,2835,2835,2835,0
20240509,152100,3431922240,2835,2835,2835,2835,0
20240509,152000,3431922240,2835,2835,2835,2835,0
20240509,151900,3431922240,2835,2835,2835,2830,13793
20240509,151800,3392880465,2835,2835,2840,2830,2776
20240509,151700,3385014345,2840,2835,2840,2830,2478
20240509,151600,3377988800,2840,2835,2840,2835,2585
20240509,151500,3370660215,2835,2835,2840,2835,944
20240509,151400,3367982110,2840,2840,2840,2835,838
20240509,151300,3365604415,2840,2835,2840,2835,387
20240509,151200,3364507180,2840,2835,2840,2835,987
20240509,151100,3361708845,2830,2830,2835,2830,1396
20240509,151000,3357753045,2835,2835,2835,2830,3455
20240509,150900,3347959045,2830,2830,2840,2830,817
20240509,150800,3345646835,2830,2835,2835,2830,1540
20240509,150700,3341281685,2840,2840,2840,2835,639
20240509,150600,3339469445,2840,2835,2840,2835,413
20240509,150500,3338298585,2835,2835,2835,2835,185
20240509,150400,3337774110,2835,2835,2845,2835,10070
20240509,150300,3309190455,2835,2840,2840,2835,742
20240509,150200,3307084330,2835,2840,2840,2835,1817
20240509,150100,3301925935,2840,2840,2840,2835,407
20240509,150000,3300771330,2845,2835,2845,2835,3190
20240509,145900,3291715395,2840,2835,2840,2835,1501
20240509,145800,3287460035,2835,2840,2840,2835,1030
20240509,145700,3284536320,2835,2845,2845,2835,1049
20240509,145600,3281558140,2845,2840,2845,2840,557
20240509,145500,3279975740,2840,2845,2845,2840,390
20240509,145400,3278868025,2840,2840,2845,2840,813
20240509,145300,3276558430,2845,2830,2845,2830,1191
20240509,145200,3273180585,2835,2840,2845,2835,5051
20240509,145100,3258857030,2840,2840,2845,2840,451
20240509,145000,3257576185,2840,2840,2845,2840,662
20240509,144900,3255695100,2840,2840,2845,2840,426
20240509,144800,3254485145,2840,2840,2845,2835,1850
20240509,144700,3249232575,2840,2830,2840,2830,1559
20240509,144600,3244813660,2835,2830,2835,2830,973
20240509,144500,3242059705,2830,2830,2835,2830,5426
20240509,144400,3226704120,2830,2835,2835,2830,2186
20240509,144300,3220509155,2835,2835,2835,2830,563
20240509,144200,3218915200,2830,2830,2830,2830,635
20240509,144100,3217118150,2835,2835,2835,2830,267
20240509,144000,3216362315,2835,2830,2835,2830,1186
20240509,143900,3213002160,2830,2830,2835,2830,285
20240509,143800,3212195505,2830,2835,2835,2830,5867
20240509,143700,3195582375,2835,2840,2840,2835,3246
20240509,143600,3186378950,2835,2835,2840,2835,387
20240509,143500,3185281755,2840,2835,2840,2835,564
20240509,143400,3183682700,2835,2835,2835,2830,3576
20240509,143300,3173560170,2840,2830,2840,2830,720
20240509,143200,3171520815,2835,2835,2840,2830,1213
20240509,143100,3168082240,2835,2835,2835,2830,736
20240509,143000,3165996605,2835,2830,2835,2830,1588
20240509,142900,3161497535,2830,2830,2835,2830,307
20240509,142800,3160628610,2835,2840,2840,2830,2155
20240509,142700,3154519600,2835,2835,2835,2835,247
20240509,142600,3153819355,2840,2835,2840,2835,638
20240509,142500,3152009835,2835,2835,2840,2835,275
20240509,142400,3151230095,2835,2840,2840,2835,1390
20240509,142300,3147284700,2840,2830,2840,2830,1039
20240509,142200,3144340500,2830,2835,2835,2830,336
20240509,142100,3143389360,2835,2830,2835,2830,637
20240509,142000,3141586070,2835,2840,2840,2830,1875
20240509,141900,3136272255,2840,2830,2840,2830,1402
20240509,141800,3132300625,2835,2835,2835,2830,3935
20240509,141700,3121148480,2830,2835,2835,2830,5369
20240509,141600,3105930515,2835,2835,2840,2835,2844
20240509,141500,3097867245,2835,2840,2840,2835,84
20240509,141400,3097628695,2835,2835,2840,2835,823
20240509,141300,3095295375,2835,2835,2840,2835,203
20240509,141200,3094719060,2835,2845,2845,2835,1934
20240509,141100,3089231650,2840,2840,2840,2835,5560
20240509,141000,3073441420,2840,2840,2845,2840,2479
20240509,140900,3066400445,2845,2845,2845,2840,1186
20240509,140800,3063028925,2845,2845,2845,2840,140
20240509,140700,3062630905,2840,2840,2845,2840,963
20240509,140600,3059894885,2840,2840,2845,2840,1284
20240509,140500,3056242180,2840,2845,2845,2840,2763
20240509,140400,3048385700,2845,2840,2845,2840,123
20240509,140300,3048036005,2840,2845,2845,2840,1259
20240509,140200,3044459700,2845,2840,2845,2840,159
20240509,140100,3044007705,2840,2840,2845,2840,1095
20240509,140000,3040896685,2840,2845,2845,2840,402
20240509,135900,3039753940,2845,2845,2845,2840,1096
20240509,135800,3036640205,2840,2840,2845,2840,503
20240509,135700,3035211570,2840,2840,2845,2840,684
20240509,135600,3033266305,2840,2855,2855,2840,563
20240509,135500,3031660945,2850,2850,2855,2840,2539
20240509,135400,3024424690,2855,2840,2855,2840,8277
20240509,135300,3000862915,2845,2845,2845,2840,63
20240509,135200,3000683880,2845,2835,2845,2835,918
20240509,135100,2998075650,2835,2835,2845,2835,1773
20240509,135000,2993040950,2835,2835,2835,2835,684
20240509,134900,2991101810,2840,2835,2840,2835,1902
20240509,134800,2985703595,2835,2835,2840,2835,698
20240509,134700,2983724635,2835,2835,2840,2835,218
20240509,134600,2983106590,2835,2835,2835,2830,2533
20240509,134500,2975929125,2835,2830,2835,2830,1116
20240509,134400,2972766230,2830,2835,2835,2830,1421
20240509,134300,2968741105,2835,2830,2835,2830,2216
20240509,134200,2962459215,2835,2835,2840,2830,3122
20240509,134100,2953608475,2835,2840,2840,2835,469
20240509,134000,2952278845,2840,2835,2840,2835,1776
20240509,133900,2947238360,2835,2835,2840,2835,259
20240509,133800,2946503275,2835,2835,2835,2835,687
20240509,133700,2944555630,2835,2835,2840,2835,799
20240509,133600,2942290100,2835,2835,2840,2835,525
20240509,133500,2940801200,2840,2835,2840,2835,909
20240509,133400,2938223515,2840,2840,2840,2835,123
20240509,133300,2937874225,2840,2840,2840,2835,621
20240509,133200,2936111390,2840,2840,2845,2840,1184
20240509,133100,2932747290,2845,2840,2845,2840,129
20240509,133000,2932380810,2845,2840,2845,2840,160
20240509,132900,2931925885,2845,2845,2845,2840,318
20240509,132800,2931022180,2840,2840,2840,2840,196
20240509,132700,2930465540,2840,2840,2845,2840,173
20240509,132600,2929973670,2840,2840,2845,2840,166
20240509,132500,2929502115,2845,2835,2845,2835,476
20240509,132400,2928150075,2835,2845,2845,2835,148
20240509,132300,2927729485,2845,2840,2845,2835,572
20240509,132200,2926107005,2840,2835,2840,2835,234
20240509,132100,2925443120,2840,2845,2845,2835,1179
20240509,132000,2922093660,2845,2840,2845,2835,282
20240509,131900,2921292385,2840,2840,2845,2840,236
20240509,131800,2920622100,2845,2840,2845,2840,329
20240509,131700,2919686865,2840,2840,2840,2835,303
20240509,131600,2918827335,2835,2835,2840,2835,2713
20240509,131500,2911133480,2835,2840,2840,2835,3404
20240509,131400,2901466830,2840,2850,2850,2840,1702
20240509,131300,2896632570,2850,2845,2850,2840,143
20240509,131200,2896225275,2845,2840,2850,2840,731
20240509,131100,2894145365,2840,2840,2845,2840,2376
20240509,131000,2887388620,2840,2845,2845,2840,96
20240509,130900,2887115930,2845,2845,2845,2840,86
20240509,130800,2886871560,2845,2845,2845,2840,586
20240509,130700,2885206330,2840,2840,2840,2840,97
20240509,130600,2884930850,2840,2845,2845,2840,2923
20240509,130500,2876615170,2845,2840,2845,2835,2049
20240509,130400,2870796030,2835,2840,2840,2835,366
20240509,130300,2869758415,2835,2830,2840,2830,2785
20240509,130200,2861863210,2830,2835,2835,2830,745
20240509,130100,2859754680,2835,2835,2835,2830,733
20240509,130000,2857678555,2835,2830,2835,2830,437
20240509,125900,2856441715,2835,2835,2835,2830,1848
20240509,125800,2851209070,2835,2835,2835,2830,529
20240509,125700,2849710640,2835,2830,2835,2830,1209
20240509,125600,2846289025,2835,2835,2835,2830,220
20240509,125500,2845665965,2830,2830,2835,2830,460
20240509,125400,2844362790,2830,2830,2835,2830,1379
20240509,125300,2840460105,2835,2825,2835,2825,2517
20240509,125200,2833347375,2825,2825,2830,2825,2345
20240509,125100,2826722340,2830,2830,2830,2825,384
20240509,125000,2825636170,2825,2825,2830,2825,1381
20240509,124900,2821734230,2830,2830,2835,2825,1377
20240509,124800,2817836920,2830,2830,2835,2830,349
20240509,124700,2816848585,2830,2830,2835,2830,2571
20240509,124600,2809570460,2830,2830,2830,2830,73
20240509,124500,2809363870,2835,2830,2835,2830,981
20240509,124400,2806587115,2830,2830,2835,2830,1340
20240509,124300,2802794205,2830,2830,2830,2830,1688
20240509,124200,2798017165,2825,2830,2830,2825,1335
20240509,124100,2794244765,2830,2830,2835,2825,8628
20240509,124000,2769835580,2830,2835,2835,2830,1900
20240509,123900,2764458465,2830,2830,2835,2830,1486
20240509,123800,2760252425,2830,2835,2835,2830,292
20240509,123700,2759425375,2830,2830,2835,2830,1617
20240509,123600,2754847150,2830,2835,2835,2830,881
20240509,123500,2752353485,2835,2830,2835,2830,2733
20240509,123400,2744611425,2830,2835,2835,2830,4070
20240509,123300,2733092635,2830,2830,2835,2830,4757
20240509,123200,2719629900,2835,2830,2835,2830,1231
20240509,123100,2716145805,2830,2835,2835,2830,920
20240509,123000,2713541465,2835,2830,2835,2830,478
20240509,122900,2712186470,2830,2835,2835,2830,1909
20240509,122800,2706782235,2830,2830,2835,2830,162
20240509,122700,2706323595,2835,2830,2835,2830,4335
20240509,122600,2694054560,2830,2835,2835,2830,290
20240509,122500,2693233320,2830,2830,2835,2830,1301
20240509,122400,2689551375,2835,2835,2835,2830,1947
20240509,122300,2684037600,2835,2835,2835,2830,288
20240509,122200,2683221970,2830,2830,2835,2830,1310
20240509,122100,2679514545,2835,2835,2835,2830,216
20240509,122000,2678902830,2835,2830,2835,2830,624
20240509,121900,2677135370,2830,2835,2835,2830,2440
20240509,121800,2670224150,2835,2835,2840,2835,168
20240509,121700,2669747865,2840,2835,2840,2835,1418
20240509,121600,2665726610,2835,2835,2840,2835,714
20240509,121500,2663702305,2835,2835,2840,2835,547
20240509,121400,2662151550,2835,2845,2845,2830,3422
20240509,121300,2652462385,2840,2840,2845,2835,7745
20240509,121200,2630477555,2840,2835,2840,2835,2627
20240509,121100,2623022870,2840,2835,2840,2830,285
20240509,121000,2622215105,2830,2830,2840,2830,1103
20240509,120900,2619087350,2830,2835,2835,2830,722
20240509,120800,2617040940,2835,2835,2840,2835,345
20240509,120700,2616062145,2835,2830,2840,2830,2299
20240509,120600,2609554760,2835,2830,2840,2830,240
20240509,120500,2608873655,2830,2830,2835,2830,1791
20240509,120400,2603799965,2835,2830,2835,2830,2374
20240509,120300,2597080120,2835,2830,2835,2830,5603
20240509,120200,2581223450,2835,2835,2835,2830,404
20240509,120100,2580078865,2835,2840,2840,2830,11235
20240509,120000,2548226245,2835,2835,2840,2835,256
20240509,115900,2547500090,2840,2835,2840,2835,1389
20240509,115800,2543562160,2835,2835,2840,2835,1255
20240509,115700,2540003615,2840,2840,2840,2830,1351
20240509,115600,2536173540,2840,2835,2840,2835,526
20240509,115500,2534680305,2840,2835,2840,2835,1111
20240509,115400,2531530470,2835,2840,2840,2835,2458
20240509,115300,2524561505,2840,2835,2840,2835,306
20240509,115200,2523693545,2835,2840,2840,2835,2450
20240509,115100,2516741755,2835,2835,2840,2835,260
20240509,115000,2516004130,2835,2840,2840,2835,205
20240509,114900,2515422255,2835,2840,2840,2830,1883
20240509,114800,2510082625,2840,2835,2840,2830,3926
20240509,114700,2498965365,2830,2830,2835,2830,1265
20240509,114600,2495384770,2830,2830,2835,2830,344
20240509,114500,2494411135,2835,2830,2835,2830,518
20240509,114400,2492943845,2830,2830,2835,2830,1347
20240509,114300,2489130945,2830,2835,2835,2830,824
20240509,114200,2486798055,2830,2835,2835,2830,766
20240509,114100,2484629940,2840,2835,2840,2835,1699
20240509,114000,2479812860,2835,2840,2840,2835,803
20240509,113900,2477535805,2835,2840,2840,2835,1344
20240509,113800,2473725350,2835,2835,2840,2835,774
20240509,113700,2471530655,2840,2835,2840,2835,1274
20240509,113600,2467918750,2840,2840,2840,2835,627
20240509,113500,2466140230,2840,2835,2840,2835,2170
20240509,113400,2459987870,2840,2840,2840,2835,2698
20240509,113300,2452331665,2835,2835,2840,2835,498
20240509,113200,2450918555,2835,2830,2835,2830,609
20240509,113100,2449192215,2830,2835,2835,2830,1486
20240509,113000,2444984960,2830,2835,2835,2830,407
20240509,112900,2443831900,2830,2835,2835,2830,2449
20240509,112800,2436895250,2835,2830,2835,2830,314
20240509,112700,2436006065,2830,2835,2835,2830,439
20240509,112600,2434762580,2835,2835,2835,2830,3241
20240509,112500,2425587950,2835,2835,2840,2830,1380
20240509,112400,2421679205,2835,2840,2840,2830,1428
20240509,112300,2417630170,2840,2835,2840,2830,622
20240509,112200,2415864405,2835,2830,2840,2830,3435
20240509,112100,2406141760,2830,2835,2840,2830,2015
20240509,112000,2400437445,2835,2840,2840,2835,3551
20240509,111900,2390363880,2840,2840,2840,2835,1625
20240509,111800,2385749645,2840,2845,2845,2835,22669
20240509,111700,2321398735,2840,2850,2850,2840,2434
20240509,111600,2314475100,2845,2850,2850,2845,2159
20240509,111500,2308328330,2850,2850,2855,2845,616
20240509,111400,2306572755,2845,2850,2850,2845,2250
20240509,111300,2300160690,2850,2850,2855,2845,1801
20240509,111200,2295026910,2850,2840,2850,2840,4899
20240509,111100,2281068345,2845,2860,2860,2845,5137
20240509,111000,2266423260,2855,2860,2860,2855,116
20240509,110900,2266091605,2855,2860,2860,2855,1520
20240509,110800,2261750770,2860,2865,2865,2860,2536
20240509,110700,2254497695,2865,2865,2865,2860,232
20240509,110600,2253834070,2855,2855,2865,2850,4024
20240509,110500,2242329905,2850,2855,2855,2850,171
20240509,110400,2241842440,2850,2850,2855,2845,2283
20240509,110300,2235336150,2850,2835,2850,2835,3083
20240509,110200,2226569925,2840,2830,2840,2830,4536
20240509,110100,2213710510,2830,2835,2835,2830,1829
20240509,110000,2208533850,2840,2835,2840,2830,3876
20240509,105900,2197547730,2835,2840,2840,2830,4402
20240509,105800,2185069700,2830,2835,2835,2830,1722
20240509,105700,2180189925,2830,2830,2840,2830,6669
20240509,105600,2161289145,2835,2835,2840,2830,3584
20240509,105500,2151130295,2835,2830,2840,2830,4450
20240509,105400,2138525860,2835,2845,2845,2830,2618
20240509,105300,2131098800,2840,2845,2845,2840,1996
20240509,105200,2125424375,2840,2830,2850,2830,10971
20240509,105100,2094273150,2830,2835,2835,2830,12998
20240509,105000,2057478870,2835,2830,2840,2830,2331
20240509,104900,2050872195,2830,2840,2845,2830,35365
20240509,104800,1950543065,2840,2845,2850,2840,11417
20240509,104700,1918071925,2850,2850,2855,2845,9023
20240509,104600,1892385735,2855,2850,2855,2850,3010
20240509,104500,1883807105,2855,2855,2855,2850,3001
20240509,104400,1875252800,2850,2855,2855,2850,2211
20240509,104300,1868950800,2850,2850,2855,2850,1293
20240509,104200,1865265080,2850,2850,2860,2850,4142
20240509,104100,1853451595,2850,2855,2860,2850,5895
20240509,104000,1836635820,2860,2855,2860,2855,2433
20240509,103900,1829689455,2860,2860,2860,2855,3373
20240509,103800,1820058715,2855,2860,2860,2855,2241
20240509,103700,1813657975,2860,2855,2860,2855,2083
20240509,103600,1807707945,2860,2860,2860,2855,3841
20240509,103500,1796738500,2860,2855,2860,2855,1995
20240509,103400,1791038330,2860,2860,2865,2855,2586
20240509,103300,1783649575,2865,2860,2865,2860,1817
20240509,103200,1778452660,2865,2860,2865,2855,1857
20240509,103100,1773145320,2860,2860,2860,2855,1928
20240509,103000,1767640065,2860,2860,2865,2855,3111
20240509,102900,1758750225,2865,2860,2865,2855,3324
20240509,102800,1749253140,2855,2855,2860,2850,3803
20240509,102700,1738395045,2855,2855,2860,2850,11206
20240509,102600,1706406885,2860,2855,2860,2855,2492
20240509,102500,1699291345,2860,2860,2860,2855,2350
20240509,102400,1692580905,2855,2855,2860,2855,3211
20240509,102300,1683410835,2860,2860,2860,2855,1279
20240509,102200,1679757315,2855,2855,2860,2855,1939
20240509,102100,1674218430,2860,2860,2865,2855,5287
20240509,102000,1659107650,2865,2865,2865,2860,981
20240509,101900,1656301730,2860,2860,2865,2860,3199
20240509,101800,1647152225,2865,2860,2865,2860,1676
20240509,101700,1642356200,2865,2865,2865,2855,1666
20240509,101600,1637594975,2860,2855,2865,2850,3656
20240509,101500,1627155410,2855,2850,2860,2850,1166
20240509,101400,1623827665,2850,2860,2860,2850,16208
20240509,101300,1577599935,2860,2855,2860,2855,1863
20240509,101200,1572280835,2860,2860,2860,2855,1518
20240509,101100,1567946455,2860,2860,2860,2855,2483
20240509,101000,1560855370,2860,2860,2865,2855,8937
20240509,100900,1535301880,2860,2860,2865,2860,4650
20240509,100800,1522002300,2865,2865,2870,2860,3526
20240509,100700,1511900285,2875,2870,2875,2865,5154
20240509,100600,1497115640,2865,2865,2875,2865,2735
20240509,100500,1489275230,2870,2870,2875,2865,2329
20240509,100400,1482595820,2875,2865,2875,2865,7651
20240509,100300,1460667685,2865,2870,2875,2865,5475
20240509,100200,1444960760,2875,2880,2880,2870,940
20240509,100100,1442261795,2875,2870,2880,2870,4661
20240509,100000,1428871355,2875,2875,2880,2870,1032
20240509,095900,1425908265,2880,2875,2880,2870,1301
20240509,095800,1422169425,2875,2880,2880,2870,1351
20240509,095700,1418285440,2880,2880,2880,2865,267
20240509,095600,1417518905,2870,2885,2890,2865,9670
20240509,095500,1389748495,2890,2875,2890,2870,19786
20240509,095400,1332749010,2885,2880,2885,2875,3374
20240509,095300,1323035375,2880,2875,2880,2875,3460
20240509,095200,1313071645,2880,2880,2880,2870,1529
20240509,095100,1308678165,2880,2870,2880,2870,2278
20240509,095000,1302136345,2865,2870,2875,2865,1293
20240509,094900,1298429000,2865,2870,2875,2865,3967
20240509,094800,1287031290,2875,2870,2875,2865,1948
20240509,094700,1281441345,2870,2870,2875,2865,2243
20240509,094600,1275008085,2875,2870,2875,2865,699
20240509,094500,1273002815,2870,2870,2870,2865,5002
20240509,094400,1258651260,2870,2870,2870,2860,909
20240509,094300,1256045090,2870,2870,2870,2860,3434
20240509,094200,1246206700,2870,2870,2870,2865,478
20240509,094100,1244837040,2870,2870,2870,2865,3772
20240509,094000,1234012280,2865,2865,2870,2865,2099
20240509,093900,1227998465,2865,2860,2865,2860,2405
20240509,093800,1221117025,2855,2865,2870,2855,13948
20240509,093700,1181205975,2865,2865,2870,2860,5070
20240509,093600,1166681500,2860,2865,2865,2860,1335
20240509,093500,1162862810,2860,2860,2865,2860,582
20240509,093400,1161198215,2865,2865,2865,2860,308
20240509,093300,1160317005,2860,2865,2870,2860,2947
20240509,093200,1151870350,2870,2860,2870,2855,8041
20240509,093100,1128872405,2860,2855,2860,2855,6022
20240509,093000,1111668995,2860,2860,2860,2855,2833
20240509,092900,1103580000,2860,2860,2860,2855,1925
20240509,092800,1098083270,2855,2855,2860,2855,1486
20240509,092700,1093838735,2860,2860,2860,2855,817
20240509,092600,1091506040,2855,2845,2860,2845,8506
20240509,092500,1067234225,2850,2850,2860,2845,24686
20240509,092400,996936990,2850,2865,2865,2850,16205
20240509,092300,950692940,2870,2870,2870,2860,2803
20240509,092200,942664695,2865,2865,2870,2860,3279
20240509,092100,933271105,2865,2870,2870,2860,2051
20240509,092000,927397385,2870,2870,2870,2860,6493
20240509,091900,908800255,2865,2870,2870,2865,2533
20240509,091800,901541085,2870,2875,2875,2865,4706
20240509,091700,888024270,2875,2880,2880,2875,2690
20240509,091600,880288055,2880,2880,2885,2880,233
20240509,091500,879616740,2885,2885,2885,2875,5817
20240509,091400,862868580,2885,2880,2890,2880,971
20240509,091300,860067545,2880,2890,2890,2875,2770
20240509,091200,852090525,2880,2895,2895,2880,12082
20240509,091100,817229095,2900,2900,2900,2895,2984
20240509,091000,808585760,2895,2890,2900,2885,4609
20240509,090900,795255080,2885,2885,2905,2885,8173
20240509,090800,771648880,2895,2900,2910,2890,13998
20240509,090700,731084840,2900,2905,2910,2900,9771
20240509,090600,702735405,2900,2905,2905,2885,32592
20240509,090500,608426270,2905,2890,2905,2885,14569
20240509,090400,566304770,2890,2930,2930,2890,27223
20240509,090300,487390945,2930,2925,2935,2920,28177
20240509,090200,404873760,2925,2905,2925,2900,40625
20240509,090100,286639830,2905,2920,2920,2895,47022
20240509,090000,150146240,2920,2890,2935,2890,46868