stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,200300,10490371540,15430,15430,15430,15430,26923
20240509,200200,10490371540,15430,15430,15430,15430,0
20240509,200100,10490371540,15430,15430,15430,15430,0
20240509,200000,10490371540,15430,15430,15430,15430,0
20240509,195900,10490371540,15430,15430,15430,15430,0
20240509,195800,10490371540,15430,15430,15430,15430,0
20240509,195700,10490371540,15430,15430,15430,15430,0
20240509,195600,10490371540,15430,15430,15430,15430,0
20240509,195500,10490371540,15430,15430,15430,15430,0
20240509,195400,10490371540,15430,15430,15430,15430,0
20240509,195300,10490371540,15430,15430,15430,15430,0
20240509,195200,10490371540,15430,15430,15430,15430,0
20240509,195100,10490371540,15430,15430,15430,15430,0
20240509,195000,10490371540,15430,15430,15430,15430,0
20240509,194900,10490371540,15430,15430,15430,15430,0
20240509,194800,10490371540,15430,15430,15430,15430,0
20240509,194700,10490371540,15430,15430,15430,15430,0
20240509,194600,10490371540,15430,15430,15430,15430,0
20240509,194500,10490371540,15430,15430,15430,15430,0
20240509,194400,10490371540,15430,15430,15430,15430,0
20240509,194300,10490371540,15430,15430,15430,15430,0
20240509,194200,10490371540,15430,15430,15430,15430,0
20240509,194100,10490371540,15430,15430,15430,15430,0
20240509,194000,10490371540,15430,15430,15430,15430,0
20240509,193900,10490371540,15430,15430,15430,15430,0
20240509,193800,10490371540,15430,15430,15430,15430,0
20240509,193700,10490371540,15430,15430,15430,15430,0
20240509,193600,10490371540,15430,15430,15430,15430,0
20240509,193500,10490371540,15430,15430,15430,15430,0
20240509,193400,10490371540,15430,15430,15430,15430,0
20240509,193300,10490371540,15430,15430,15430,15430,26923
20240509,193200,10490371540,15430,15430,15430,15430,0
20240509,193100,10490371540,15430,15430,15430,15430,0
20240509,193000,10490371540,15430,15430,15430,15430,0
20240509,192900,10490371540,15430,15430,15430,15430,0
20240509,192800,10490371540,15430,15430,15430,15430,0
20240509,192700,10490371540,15430,15430,15430,15430,0
20240509,192600,10490371540,15430,15430,15430,15430,0
20240509,192500,10490371540,15430,15430,15430,15430,0
20240509,192400,10490371540,15430,15430,15430,15430,0
20240509,192300,10490371540,15430,15430,15430,15430,0
20240509,192200,10490371540,15430,15430,15430,15430,0
20240509,192100,10490371540,15430,15430,15430,15430,0
20240509,192000,10490371540,15430,15430,15430,15430,0
20240509,191900,10490371540,15430,15430,15430,15430,0
20240509,191800,10490371540,15430,15430,15430,15430,0
20240509,191700,10490371540,15430,15430,15430,15430,0
20240509,191600,10490371540,15430,15430,15430,15430,0
20240509,191500,10490371540,15430,15430,15430,15430,0
20240509,191400,10490371540,15430,15430,15430,15430,0
20240509,191300,10490371540,15430,15430,15430,15430,0
20240509,191200,10490371540,15430,15430,15430,15430,0
20240509,191100,10490371540,15430,15430,15430,15430,0
20240509,191000,10490371540,15430,15430,15430,15430,0
20240509,190900,10490371540,15430,15430,15430,15430,0
20240509,190800,10490371540,15430,15430,15430,15430,0
20240509,190700,10490371540,15430,15430,15430,15430,0
20240509,190600,10490371540,15430,15430,15430,15430,0
20240509,190500,10490371540,15430,15430,15430,15430,0
20240509,190400,10490371540,15430,15430,15430,15430,0
20240509,190300,10490371540,15430,15430,15430,15430,26923
20240509,190200,10490371540,15430,15430,15430,15430,0
20240509,190100,10490371540,15430,15430,15430,15430,0
20240509,190000,10490371540,15430,15430,15430,15430,0
20240509,185900,10490371540,15430,15430,15430,15430,0
20240509,185800,10490371540,15430,15430,15430,15430,0
20240509,185700,10490371540,15430,15430,15430,15430,0
20240509,185600,10490371540,15430,15430,15430,15430,0
20240509,185500,10490371540,15430,15430,15430,15430,0
20240509,185400,10490371540,15430,15430,15430,15430,0
20240509,185300,10490371540,15430,15430,15430,15430,0
20240509,185200,10490371540,15430,15430,15430,15430,0
20240509,185100,10490371540,15430,15430,15430,15430,0
20240509,185000,10490371540,15430,15430,15430,15430,0
20240509,184900,10490371540,15430,15430,15430,15430,0
20240509,184800,10490371540,15430,15430,15430,15430,0
20240509,184700,10490371540,15430,15430,15430,15430,0
20240509,184600,10490371540,15430,15430,15430,15430,0
20240509,184500,10490371540,15430,15430,15430,15430,0
20240509,184400,10490371540,15430,15430,15430,15430,0
20240509,184300,10490371540,15430,15430,15430,15430,0
20240509,184200,10490371540,15430,15430,15430,15430,0
20240509,184100,10490371540,15430,15430,15430,15430,0
20240509,184000,10490371540,15430,15430,15430,15430,0
20240509,183900,10490371540,15430,15430,15430,15430,0
20240509,183800,10490371540,15430,15430,15430,15430,0
20240509,183700,10490371540,15430,15430,15430,15430,0
20240509,183600,10490371540,15430,15430,15430,15430,0
20240509,183500,10490371540,15430,15430,15430,15430,0
20240509,183400,10490371540,15430,15430,15430,15430,0
20240509,183300,10490371540,15430,15430,15430,15430,26923
20240509,183200,10490371540,15430,15430,15430,15430,0
20240509,183100,10490371540,15430,15430,15430,15430,0
20240509,183000,10490371540,15430,15430,15430,15430,0
20240509,182900,10490371540,15430,15430,15430,15430,0
20240509,182800,10490371540,15430,15430,15430,15430,0
20240509,182700,10490371540,15430,15430,15430,15430,0
20240509,182600,10490371540,15430,15430,15430,15430,0
20240509,182500,10490371540,15430,15430,15430,15430,0
20240509,182400,10490371540,15430,15430,15430,15430,0
20240509,182300,10490371540,15430,15430,15430,15430,0
20240509,182200,10490371540,15430,15430,15430,15430,0
20240509,182100,10490371540,15430,15430,15430,15430,0
20240509,182000,10490371540,15430,15430,15430,15430,0
20240509,181900,10490371540,15430,15430,15430,15430,0
20240509,181800,10490371540,15430,15430,15430,15430,0
20240509,181700,10490371540,15430,15430,15430,15430,0
20240509,181600,10490371540,15430,15430,15430,15430,0
20240509,181500,10490371540,15430,15430,15430,15430,0
20240509,181400,10490371540,15430,15430,15430,15430,0
20240509,181300,10490371540,15430,15430,15430,15430,0
20240509,181200,10490371540,15430,15430,15430,15430,0
20240509,181100,10490371540,15430,15430,15430,15430,0
20240509,181000,10490371540,15430,15430,15430,15430,0
20240509,180900,10490371540,15430,15430,15430,15430,0
20240509,180800,10490371540,15430,15430,15430,15430,0
20240509,180700,10490371540,15430,15430,15430,15430,0
20240509,180600,10490371540,15430,15430,15430,15430,0
20240509,180500,10490371540,15430,15430,15430,15430,0
20240509,180400,10490371540,15430,15430,15430,15430,0
20240509,180300,10490371540,15430,15430,15430,15430,26923
20240509,180200,10490371540,15430,15430,15430,15430,0
20240509,180100,10490371540,15430,15430,15430,15430,0
20240509,180000,10490371540,15430,15430,15430,15430,0
20240509,175900,10490371540,15430,15430,15430,15430,0
20240509,175800,10490371540,15430,15430,15430,15430,0
20240509,175700,10490371540,15430,15430,15430,15430,0
20240509,175600,10490371540,15430,15430,15430,15430,0
20240509,175500,10490371540,15430,15430,15430,15430,0
20240509,175400,10490371540,15430,15430,15430,15430,0
20240509,175300,10490371540,15430,15430,15430,15430,0
20240509,175200,10490371540,15430,15430,15430,15430,0
20240509,175100,10490371540,15430,15430,15430,15430,0
20240509,175000,10490371540,15430,15430,15430,15430,0
20240509,174900,10490371540,15430,15430,15430,15430,0
20240509,174800,10490371540,15430,15430,15430,15430,0
20240509,174700,10490371540,15430,15430,15430,15430,0
20240509,174600,10490371540,15430,15430,15430,15430,0
20240509,174500,10490371540,15430,15430,15430,15430,0
20240509,174400,10490371540,15430,15430,15430,15430,0
20240509,174300,10490371540,15430,15430,15430,15430,0
20240509,174200,10490371540,15430,15430,15430,15430,0
20240509,174100,10490371540,15430,15430,15430,15430,0
20240509,174000,10490371540,15430,15430,15430,15430,0
20240509,173900,10490371540,15430,15430,15430,15430,0
20240509,173800,10490371540,15430,15430,15430,15430,0
20240509,173700,10490371540,15430,15430,15430,15430,0
20240509,173600,10490371540,15430,15430,15430,15430,0
20240509,173500,10490371540,15430,15430,15430,15430,0
20240509,173400,10490371540,15430,15430,15430,15430,0
20240509,173300,10490371540,15430,15430,15430,15430,26923
20240509,173200,10490371540,15430,15430,15430,15430,0
20240509,173100,10490371540,15430,15430,15430,15430,0
20240509,173000,10490371540,15430,15430,15430,15430,0
20240509,172900,10490371540,15430,15430,15430,15430,0
20240509,172800,10490371540,15430,15430,15430,15430,0
20240509,172700,10490371540,15430,15430,15430,15430,0
20240509,172600,10490371540,15430,15430,15430,15430,0
20240509,172500,10490371540,15430,15430,15430,15430,0
20240509,172400,10490371540,15430,15430,15430,15430,0
20240509,172300,10490371540,15430,15430,15430,15430,0
20240509,172200,10490371540,15430,15430,15430,15430,0
20240509,172100,10490371540,15430,15430,15430,15430,0
20240509,172000,10490371540,15430,15430,15430,15430,0
20240509,171900,10490371540,15430,15430,15430,15430,0
20240509,171800,10490371540,15430,15430,15430,15430,0
20240509,171700,10490371540,15430,15430,15430,15430,0
20240509,171600,10490371540,15430,15430,15430,15430,0
20240509,171500,10490371540,15430,15430,15430,15430,0
20240509,171400,10490371540,15430,15430,15430,15430,0
20240509,171300,10490371540,15430,15430,15430,15430,0
20240509,171200,10490371540,15430,15430,15430,15430,0
20240509,171100,10490371540,15430,15430,15430,15430,0
20240509,171000,10490371540,15430,15430,15430,15430,0
20240509,170900,10490371540,15430,15430,15430,15430,0
20240509,170800,10490371540,15430,15430,15430,15430,0
20240509,170700,10490371540,15430,15430,15430,15430,0
20240509,170600,10490371540,15430,15430,15430,15430,0
20240509,170500,10490371540,15430,15430,15430,15430,0
20240509,170400,10490371540,15430,15430,15430,15430,0
20240509,170300,10490371540,15430,15430,15430,15430,26923
20240509,170200,10490371540,15430,15430,15430,15430,0
20240509,170100,10490371540,15430,15430,15430,15430,0
20240509,170000,10490371540,15430,15430,15430,15430,0
20240509,165900,10490371540,15430,15430,15430,15430,0
20240509,165800,10490371540,15430,15430,15430,15430,0
20240509,165700,10490371540,15430,15430,15430,15430,0
20240509,165600,10490371540,15430,15430,15430,15430,0
20240509,165500,10490371540,15430,15430,15430,15430,0
20240509,165400,10490371540,15430,15430,15430,15430,0
20240509,165300,10490371540,15430,15430,15430,15430,0
20240509,165200,10490371540,15430,15430,15430,15430,0
20240509,165100,10490371540,15430,15430,15430,15430,0
20240509,165000,10490371540,15430,15430,15430,15430,0
20240509,164900,10490371540,15430,15430,15430,15430,0
20240509,164800,10490371540,15430,15430,15430,15430,0
20240509,164700,10490371540,15430,15430,15430,15430,0
20240509,164600,10490371540,15430,15430,15430,15430,0
20240509,164500,10490371540,15430,15430,15430,15430,0
20240509,164400,10490371540,15430,15430,15430,15430,0
20240509,164300,10490371540,15430,15430,15430,15430,0
20240509,164200,10490371540,15430,15430,15430,15430,0
20240509,164100,10490371540,15430,15430,15430,15430,0
20240509,164000,10490371540,15430,15430,15430,15430,0
20240509,163900,10490371540,15430,15430,15430,15430,0
20240509,163800,10490371540,15430,15430,15430,15430,0
20240509,163700,10490371540,15430,15430,15430,15430,0
20240509,163600,10490371540,15430,15430,15430,15430,0
20240509,163500,10490371540,15430,15430,15430,15430,0
20240509,163400,10490371540,15430,15430,15430,15430,0
20240509,163300,10490371540,15430,15430,15430,15430,26923
20240509,163200,10490371540,15430,15430,15430,15430,0
20240509,163100,10490371540,15430,15430,15430,15430,0
20240509,163000,10490371540,15430,15430,15430,15430,0
20240509,162900,10490371540,15430,15430,15430,15430,0
20240509,162800,10490371540,15430,15430,15430,15430,0
20240509,162700,10490371540,15430,15430,15430,15430,0
20240509,162600,10490371540,15430,15430,15430,15430,0
20240509,162500,10490371540,15430,15430,15430,15430,0
20240509,162400,10490371540,15430,15430,15430,15430,0
20240509,162300,10490371540,15430,15430,15430,15430,0
20240509,162200,10490371540,15430,15430,15430,15430,0
20240509,162100,10490371540,15430,15430,15430,15430,0
20240509,162000,10490371540,15430,15430,15430,15430,0
20240509,161900,10490371540,15430,15430,15430,15430,0
20240509,161800,10490371540,15430,15430,15430,15430,0
20240509,161700,10490371540,15430,15430,15430,15430,0
20240509,161600,10490371540,15430,15430,15430,15430,0
20240509,161500,10490371540,15430,15430,15430,15430,0
20240509,161400,10490371540,15430,15430,15430,15430,0
20240509,161300,10490371540,15430,15430,15430,15430,0
20240509,161200,10490371540,15430,15430,15430,15430,0
20240509,161100,10490371540,15430,15430,15430,15430,0
20240509,161000,10490371540,15430,15430,15430,15430,0
20240509,160900,10490371540,15430,15430,15430,15430,0
20240509,160800,10490371540,15430,15430,15430,15430,0
20240509,160700,10490371540,15430,15430,15430,15430,0
20240509,160600,10490371540,15430,15430,15430,15430,0
20240509,160500,10490371540,15430,15430,15430,15430,0
20240509,160400,10490371540,15430,15430,15430,15430,0
20240509,160300,10490371540,15430,15430,15430,15430,26923
20240509,160200,10490371540,15430,15430,15430,15430,0
20240509,160100,10490371540,15430,15430,15430,15430,0
20240509,160000,10490371540,15430,15430,15430,15430,0
20240509,155900,10490371540,15430,15430,15430,15430,0
20240509,155800,10490371540,15430,15430,15430,15430,0
20240509,155700,10490371540,15430,15430,15430,15430,0
20240509,155600,10490371540,15430,15430,15430,15430,0
20240509,155500,10490371540,15430,15430,15430,15430,0
20240509,155400,10490371540,15430,15430,15430,15430,0
20240509,155300,10490371540,15430,15430,15430,15430,0
20240509,155200,10490371540,15430,15430,15430,15430,0
20240509,155100,10490371540,15430,15430,15430,15430,0
20240509,155000,10490371540,15430,15430,15430,15430,0
20240509,154900,10490371540,15430,15430,15430,15430,0
20240509,154800,10490371540,15430,15430,15430,15430,0
20240509,154700,10490371540,15430,15430,15430,15430,0
20240509,154600,10490371540,15430,15430,15430,15430,0
20240509,154500,10490371540,15430,15430,15430,15430,0
20240509,154400,10490371540,15430,15430,15430,15430,0
20240509,154300,10490371540,15430,15430,15430,15430,0
20240509,154200,10490371540,15430,15430,15430,15430,0
20240509,154100,10490371540,15430,15430,15430,15430,0
20240509,154000,10490371540,15430,15430,15430,15430,0
20240509,153900,10490371540,15430,15430,15430,15430,0
20240509,153800,10490371540,15430,15430,15430,15430,0
20240509,153700,10490371540,15430,15430,15430,15430,0
20240509,153600,10490371540,15430,15430,15430,15430,0
20240509,153500,10490371540,15430,15430,15430,15430,0
20240509,153400,10490371540,15430,15430,15430,15430,0
20240509,153300,10490371540,15430,15430,15430,15430,26923
20240509,153200,10490371540,15430,15430,15430,15430,0
20240509,153100,10490371540,15430,15430,15430,15430,0
20240509,153000,10490371540,15430,15430,15430,15430,26923
20240509,152900,10074949650,15470,15470,15470,15470,0
20240509,152800,10074949650,15470,15470,15470,15470,0
20240509,152700,10074949650,15470,15470,15470,15470,0
20240509,152600,10074949650,15470,15470,15470,15470,0
20240509,152500,10074949650,15470,15470,15470,15470,0
20240509,152400,10074949650,15470,15470,15470,15470,0
20240509,152300,10074949650,15470,15470,15470,15470,0
20240509,152200,10074949650,15470,15470,15470,15470,0
20240509,152100,10074949650,15470,15470,15470,15470,0
20240509,152000,10074949650,15470,15470,15470,15470,0
20240509,151900,10074949650,15470,15490,15490,15470,1708
20240509,151800,10048508700,15480,15490,15490,15480,1252
20240509,151700,10029118060,15500,15490,15510,15480,3652
20240509,151600,9972543740,15490,15480,15490,15470,2416
20240509,151500,9935145110,15480,15500,15500,15480,1554
20240509,151400,9911080030,15500,15510,15510,15490,1393
20240509,151300,9889495520,15500,15510,15510,15500,4020
20240509,151200,9827176160,15510,15510,15510,15500,62
20240509,151100,9826214550,15500,15510,15510,15500,776
20240509,151000,9814179330,15510,15510,15510,15500,2778
20240509,150900,9771114200,15500,15510,15510,15500,465
20240509,150800,9763903710,15500,15500,15510,15500,912
20240509,150700,9749767660,15500,15490,15500,15490,46
20240509,150600,9749054720,15490,15480,15500,15480,1437
20240509,150500,9726798830,15480,15480,15490,15480,1691
20240509,150400,9700622130,15480,15490,15490,15480,488
20240509,150300,9693067770,15470,15500,15500,15420,24395
20240509,150200,9316162530,15490,15490,15500,15490,1251
20240509,150100,9296784520,15490,15510,15510,15490,2628
20240509,150000,9256052640,15510,15510,15520,15500,3751
20240509,145900,9197874620,15520,15510,15520,15510,446
20240509,145800,9190953330,15520,15510,15520,15510,498
20240509,145700,9183226210,15510,15510,15520,15510,484
20240509,145600,9175719030,15510,15520,15520,15510,567
20240509,145500,9166922750,15510,15510,15520,15510,383
20240509,145400,9160980690,15520,15520,15520,15510,857
20240509,145300,9147680170,15520,15510,15520,15510,397
20240509,145200,9141520330,15510,15510,15520,15510,192
20240509,145100,9138541580,15520,15510,15520,15510,224
20240509,145000,9135066800,15510,15500,15530,15500,3056
20240509,144900,9087666280,15500,15500,15510,15490,1006
20240509,144800,9072072920,15500,15500,15510,15500,300
20240509,144700,9067422840,15500,15490,15500,15490,2579
20240509,144600,9027448710,15490,15500,15500,15490,692
20240509,144500,9016729340,15500,15490,15500,15490,287
20240509,144400,9012283150,15490,15500,15500,15490,1273
20240509,144300,8992558010,15500,15490,15510,15490,1422
20240509,144200,8970518510,15490,15500,15510,15490,1079
20240509,144100,8953789180,15510,15500,15510,15500,982
20240509,144000,8938560530,15500,15490,15500,15490,2256
20240509,143900,8903597290,15500,15490,15500,15490,1828
20240509,143800,8875281290,15490,15490,15500,15490,413
20240509,143700,8868883880,15500,15490,15500,15490,255
20240509,143600,8864933360,15490,15500,15500,15490,649
20240509,143500,8854879110,15490,15490,15500,15490,412
20240509,143400,8848497180,15490,15490,15500,15490,435
20240509,143300,8841757600,15500,15490,15500,15490,223
20240509,143200,8838302180,15500,15490,15500,15490,187
20240509,143100,8835405460,15490,15490,15490,15480,651
20240509,143000,8825322310,15490,15510,15510,15480,2669
20240509,142900,8783967000,15510,15510,15520,15510,175
20240509,142800,8781252710,15520,15520,15530,15520,1464
20240509,142700,8758531390,15510,15510,15540,15500,1430
20240509,142600,8736337150,15500,15490,15510,15480,654
20240509,142500,8726206050,15490,15490,15500,15480,738
20240509,142400,8714771050,15490,15480,15490,15480,455
20240509,142300,8707726930,15480,15490,15500,15480,1097
20240509,142200,8690735690,15490,15490,15490,15480,1274
20240509,142100,8671002600,15480,15490,15490,15480,1720
20240509,142000,8644366600,15490,15490,15500,15490,749
20240509,141900,8632764530,15490,15490,15500,15490,224
20240509,141800,8629294720,15490,15500,15500,15490,224
20240509,141700,8625824910,15500,15490,15500,15490,133
20240509,141600,8623764000,15500,15490,15500,15490,332
20240509,141500,8618621290,15490,15490,15500,15480,1603
20240509,141400,8593790820,15500,15500,15500,15490,294
20240509,141300,8589235340,15500,15490,15510,15490,1669
20240509,141200,8563367370,15480,15490,15490,15480,680
20240509,141100,8552840320,15490,15490,15490,15480,1948
20240509,141000,8522683270,15490,15510,15510,15490,1745
20240509,140900,8495636480,15510,15540,15540,15500,3056
20240509,140800,8448200210,15540,15490,15540,15480,5468
20240509,140700,8363394790,15480,15490,15490,15480,250
20240509,140600,8359524750,15480,15480,15490,15480,597
20240509,140500,8350282760,15480,15450,15480,15450,1007
20240509,140400,8334710470,15450,15450,15460,15450,235
20240509,140300,8331079090,15460,15460,15460,15450,246
20240509,140200,8327276670,15470,15460,15470,15460,550
20240509,140100,8318772110,15460,15460,15480,15460,591
20240509,140000,8309633410,15470,15480,15480,15460,546
20240509,135900,8301188500,15480,15480,15490,15470,883
20240509,135800,8287519610,15480,15460,15480,15450,2117
20240509,135700,8254781590,15460,15450,15470,15450,1940
20240509,135600,8224791920,15460,15460,15470,15460,572
20240509,135500,8215948720,15460,15460,15470,15460,217
20240509,135400,8212593860,15470,15470,15480,15470,155
20240509,135300,8210195970,15470,15480,15480,15470,310
20240509,135200,8205397810,15480,15460,15480,15460,466
20240509,135100,8198188770,15480,15480,15480,15460,1805
20240509,135000,8170263010,15470,15470,15480,15470,316
20240509,134900,8165372610,15470,15480,15480,15470,367
20240509,134800,8159693210,15470,15460,15480,15450,987
20240509,134700,8144425400,15460,15460,15480,15460,465
20240509,134600,8137234400,15460,15490,15490,15460,925
20240509,134500,8122916750,15490,15480,15490,15470,877
20240509,134400,8109339800,15470,15470,15470,15460,309
20240509,134300,8104561900,15470,15470,15470,15450,867
20240509,134200,8091155580,15460,15460,15470,15460,932
20240509,134100,8076746840,15460,15470,15480,15460,540
20240509,134000,8068395320,15470,15490,15490,15470,269
20240509,133900,8064231230,15480,15450,15490,15450,3428
20240509,133800,8011204490,15450,15450,15460,15450,627
20240509,133700,8001517280,15460,15460,15460,15450,1107
20240509,133600,7984406840,15460,15470,15470,15460,448
20240509,133500,7977480680,15460,15470,15480,15460,549
20240509,133400,7968990770,15470,15470,15480,15460,1051
20240509,133300,7952740800,15470,15460,15480,15460,507
20240509,133200,7944898860,15460,15460,15470,15460,214
20240509,133100,7941590380,15460,15470,15480,15450,5354
20240509,133000,7858796890,15470,15490,15490,15470,3619
20240509,132900,7802756370,15490,15490,15500,15490,208
20240509,132800,7799533920,15490,15500,15500,15490,1723
20240509,132700,7772831480,15500,15510,15510,15490,91
20240509,132600,7771421600,15500,15490,15500,15480,777
20240509,132500,7759387390,15480,15490,15490,15470,4139
20240509,132400,7695316260,15490,15490,15490,15480,442
20240509,132300,7688471620,15500,15480,15500,15480,675
20240509,132200,7678017340,15470,15480,15480,15470,1146
20240509,132100,7660278200,15480,15480,15480,15470,341
20240509,132000,7655002430,15480,15490,15490,15480,217
20240509,131900,7651642820,15490,15490,15500,15490,461
20240509,131800,7644501880,15490,15490,15500,15480,407
20240509,131700,7638197820,15490,15500,15500,15480,382
20240509,131600,7632280650,15500,15490,15500,15490,252
20240509,131500,7628376940,15500,15500,15500,15490,439
20240509,131400,7621574620,15500,15500,15510,15500,196
20240509,131300,7618535870,15500,15510,15510,15500,367
20240509,131200,7612846640,15510,15500,15510,15500,265
20240509,131100,7608738080,15510,15510,15510,15500,1805
20240509,131000,7580759060,15510,15530,15530,15500,607
20240509,130900,7571342810,15530,15510,15540,15510,3098
20240509,130800,7523235690,15510,15500,15510,15500,564
20240509,130700,7514489180,15510,15490,15510,15490,1067
20240509,130600,7497954250,15490,15500,15500,15490,579
20240509,130500,7488983240,15500,15510,15510,15490,3379
20240509,130400,7436606300,15510,15510,15520,15510,172
20240509,130300,7433938570,15520,15510,15520,15510,860
20240509,130200,7420599100,15510,15520,15520,15510,128
20240509,130100,7418613800,15510,15510,15520,15510,275
20240509,130000,7414348530,15520,15510,15520,15510,1615
20240509,125900,7389296070,15520,15510,15520,15510,860
20240509,125800,7375950660,15510,15530,15540,15510,8864
20240509,125700,7238211710,15540,15520,15540,15520,2447
20240509,125600,7200210040,15520,15510,15530,15510,1633
20240509,125500,7174861240,15510,15520,15520,15510,288
20240509,125400,7170392540,15520,15510,15530,15510,459
20240509,125300,7163269820,15520,15520,15530,15520,153
20240509,125200,7160895250,15520,15510,15520,15510,2375
20240509,125100,7124041850,15520,15510,15520,15510,767
20240509,125000,7112145160,15520,15510,15520,15510,345
20240509,124900,7106793360,15510,15520,15520,15510,412
20240509,124800,7100402330,15520,15510,15520,15500,248
20240509,124700,7096555670,15510,15510,15510,15510,212
20240509,124600,7093267550,15510,15510,15520,15510,1423
20240509,124500,7071194210,15510,15520,15520,15510,271
20240509,124400,7066988320,15520,15540,15540,15520,378
20240509,124300,7061118290,15540,15530,15540,15520,1799
20240509,124200,7033169200,15530,15510,15530,15510,852
20240509,124100,7019944430,15510,15520,15520,15510,635
20240509,124000,7010090290,15530,15500,15530,15500,5289
20240509,123900,6928036690,15490,15480,15490,15470,2512
20240509,123800,6889161580,15470,15470,15470,15470,147
20240509,123700,6886887490,15470,15470,15480,15470,346
20240509,123600,6881534860,15470,15470,15470,15470,464
20240509,123500,6874356780,15470,15490,15490,15470,400
20240509,123400,6868165950,15490,15480,15490,15480,202
20240509,123300,6865038980,15480,15480,15480,15480,160
20240509,123200,6862562180,15480,15480,15480,15480,100
20240509,123100,6861014180,15490,15490,15490,15480,1683
20240509,123000,6834959990,15480,15490,15490,15470,1778
20240509,122900,6807436300,15490,15480,15490,15480,91
20240509,122800,6806027540,15480,15470,15480,15460,1479
20240509,122700,6783147680,15470,15480,15480,15460,734
20240509,122600,6771792730,15480,15490,15490,15480,274
20240509,122500,6767551050,15490,15490,15500,15490,1000
20240509,122400,6752061020,15490,15490,15490,15470,861
20240509,122300,6738726960,15480,15480,15490,15470,1279
20240509,122200,6718931930,15480,15470,15480,15470,467
20240509,122100,6711705640,15460,15460,15470,15460,694
20240509,122000,6700973400,15460,15470,15470,15460,121
20240509,121900,6699101540,15460,15480,15480,15460,348
20240509,121800,6693715670,15470,15480,15480,15470,186
20240509,121700,6690837610,15480,15480,15480,15480,91
20240509,121600,6689428930,15480,15480,15480,15460,1068
20240509,121500,6672906990,15480,15480,15480,15470,168
20240509,121400,6670306380,15480,15480,15480,15480,360
20240509,121300,6664733580,15490,15490,15490,15480,2104
20240509,121200,6632143390,15480,15460,15480,15460,3178
20240509,121100,6582972140,15460,15430,15460,15430,10802
20240509,121000,6416163790,15440,15440,15440,15430,1755
20240509,120900,6389078260,15440,15440,15440,15440,318
20240509,120800,6384168340,15440,15440,15440,15440,574
20240509,120700,6375305780,15440,15440,15440,15430,183
20240509,120600,6372480420,15440,15420,15440,15420,979
20240509,120500,6357374010,15420,15430,15430,15420,999
20240509,120400,6341961240,15430,15440,15440,15430,177
20240509,120300,6339229310,15450,15440,15450,15440,358
20240509,120200,6333701780,15440,15430,15440,15430,205
20240509,120100,6330537120,15430,15430,15440,15430,197
20240509,120000,6327497400,15430,15420,15430,15420,424
20240509,115900,6320956270,15420,15430,15430,15420,344
20240509,115800,6315650050,15430,15430,15430,15420,236
20240509,115700,6312009340,15420,15430,15430,15420,395
20240509,115600,6305915800,15430,15430,15430,15420,234
20240509,115500,6302306140,15430,15430,15430,15420,314
20240509,115400,6297461870,15430,15430,15430,15420,1246
20240509,115300,6278237260,15430,15430,15430,15430,1689
20240509,115200,6252175990,15420,15430,15430,15420,241
20240509,115100,6248458090,15440,15430,15440,15420,385
20240509,115000,6242519770,15430,15440,15440,15430,68
20240509,114900,6241470510,15440,15430,15440,15420,327
20240509,114800,6236425470,15430,15420,15430,15420,209
20240509,114700,6233202030,15420,15450,15450,15420,303
20240509,114600,6228525440,15460,15420,15460,15420,555
20240509,114500,6219960730,15420,15420,15430,15410,958
20240509,114400,6205189810,15420,15420,15430,15410,758
20240509,114300,6193501370,15420,15420,15420,15420,800
20240509,114200,6181165370,15420,15420,15420,15410,686
20240509,114100,6170592130,15420,15420,15420,15420,150
20240509,114000,6168279130,15410,15420,15430,15410,929
20240509,113900,6153954290,15420,15420,15430,15420,560
20240509,113800,6145319000,15420,15420,15420,15420,497
20240509,113700,6137655260,15420,15420,15420,15420,92
20240509,113600,6136236620,15420,15420,15420,15420,261
20240509,113500,6132212000,15420,15430,15430,15420,1646
20240509,113400,6106830080,15420,15440,15440,15420,3691
20240509,113300,6049911590,15430,15420,15440,15420,452
20240509,113200,6042939220,15420,15420,15430,15420,2125
20240509,113100,6010161110,15420,15420,15430,15420,433
20240509,113000,6003484150,15430,15430,15440,15430,2585
20240509,112900,5963597040,15430,15450,15450,15430,3017
20240509,112800,5916993540,15450,15450,15450,15450,208
20240509,112700,5913779940,15450,15460,15460,15450,122
20240509,112600,5911894740,15460,15460,15460,15450,175
20240509,112500,5909189950,15450,15460,15460,15450,323
20240509,112400,5904197650,15460,15460,15470,15450,1035
20240509,112300,5888197790,15460,15460,15470,15460,525
20240509,112200,5880077710,15470,15470,15470,15460,208
20240509,112100,5876860720,15460,15460,15470,15460,577
20240509,112000,5867939170,15470,15470,15470,15460,370
20240509,111900,5862217470,15470,15460,15470,15460,150
20240509,111800,5859898400,15460,15460,15460,15460,481
20240509,111700,5852462140,15460,15420,15460,15420,2252
20240509,111600,5817687570,15430,15430,15430,15420,299
20240509,111500,5813076570,15430,15440,15440,15430,1464
20240509,111400,5790486500,15440,15440,15450,15430,1097
20240509,111300,5773548230,15440,15440,15440,15430,1061
20240509,111200,5757170090,15440,15440,15440,15430,973
20240509,111100,5742147670,15450,15450,15460,15440,700
20240509,111000,5731333500,15460,15450,15460,15450,419
20240509,110900,5724859930,15450,15450,15450,15440,526
20240509,110800,5716734470,15440,15450,15450,15440,709
20240509,110700,5705781390,15440,15450,15450,15440,936
20240509,110600,5691329320,15450,15450,15460,15440,1060
20240509,110500,5674959480,15440,15440,15440,15430,1069
20240509,110400,5658457570,15430,15440,15440,15430,1175
20240509,110300,5640320280,15440,15430,15440,15430,1138
20240509,110200,5622755440,15440,15440,15440,15430,280
20240509,110100,5618434480,15440,15440,15440,15430,599
20240509,110000,5609191790,15430,15450,15450,15430,3547
20240509,105900,5554444720,15450,15450,15450,15440,146
20240509,105800,5552189720,15450,15450,15460,15450,479
20240509,105700,5544789140,15450,15450,15460,15450,1054
20240509,105600,5528504820,15440,15430,15440,15430,1224
20240509,105500,5509614280,15430,15430,15430,15410,2490
20240509,105400,5471199010,15420,15430,15430,15420,379
20240509,105300,5465354690,15420,15440,15450,15420,1048
20240509,105200,5449181740,15440,15450,15460,15430,3339
20240509,105100,5397625530,15450,15430,15460,15430,1929
20240509,105000,5367833680,15450,15410,15450,15410,4049
20240509,104900,5305397180,15410,15410,15420,15410,2612
20240509,104800,5265146210,15410,15410,15420,15410,1827
20240509,104700,5236985890,15410,15420,15420,15410,270
20240509,104600,5232824150,15410,15420,15430,15410,1658
20240509,104500,5207257850,15420,15440,15450,15420,5034
20240509,104400,5129590830,15450,15450,15450,15440,187
20240509,104300,5126703140,15450,15450,15450,15440,129
20240509,104200,5124710710,15450,15460,15460,15450,439
20240509,104100,5117926670,15450,15440,15450,15430,7650
20240509,104000,4999875430,15440,15450,15450,15440,3132
20240509,103900,4951500650,15450,15450,15470,15450,3026
20240509,103800,4904717660,15460,15450,15460,15450,778
20240509,103700,4892696340,15440,15450,15450,15430,1681
20240509,103600,4866737290,15450,15450,15450,15440,1008
20240509,103500,4851171710,15450,15450,15450,15440,2682
20240509,103400,4809759490,15450,15450,15460,15440,4389
20240509,103300,4741950750,15460,15460,15460,15450,639
20240509,103200,4732073980,15460,15480,15480,15460,2201
20240509,103100,4698038540,15480,15490,15500,15480,499
20240509,103000,4690308570,15480,15460,15490,15460,713
20240509,102900,4679276260,15470,15450,15480,15450,1012
20240509,102800,4663629960,15440,15440,15450,15440,1228
20240509,102700,4644661680,15450,15450,15450,15440,2826
20240509,102600,4601021390,15440,15440,15450,15430,3226
20240509,102500,4551210280,15450,15450,15450,15440,2621
20240509,102400,4510736750,15460,15470,15470,15450,12030
20240509,102300,4324798980,15460,15490,15490,15460,4729
20240509,102200,4251630200,15480,15470,15490,15470,1039
20240509,102100,4235546460,15480,15480,15490,15480,1672
20240509,102000,4209663180,15480,15490,15500,15470,3429
20240509,101900,4156593430,15490,15490,15490,15470,712
20240509,101800,4145572050,15490,15490,15490,15480,321
20240509,101700,4140600450,15470,15500,15500,15470,4133
20240509,101600,4076610700,15500,15510,15520,15500,1156
20240509,101500,4058690940,15520,15490,15520,15490,663
20240509,101400,4048409070,15500,15510,15520,15500,2232
20240509,101300,4013807880,15500,15510,15510,15500,659
20240509,101200,4003590430,15510,15510,15510,15500,1616
20240509,101100,3978541180,15510,15510,15520,15500,1193
20240509,101000,3960037650,15520,15510,15520,15500,540
20240509,100900,3951660780,15510,15520,15520,15500,878
20240509,100800,3938037020,15520,15510,15520,15500,765
20240509,100700,3926169770,15530,15490,15530,15490,11807
20240509,100600,3743125450,15480,15500,15500,15470,5876
20240509,100500,3652115370,15500,15500,15510,15500,989
20240509,100400,3636785770,15510,15500,15510,15500,757
20240509,100300,3625046320,15500,15500,15500,15480,7977
20240509,100200,3501511540,15500,15500,15510,15500,1192
20240509,100100,3483034880,15500,15510,15510,15500,3749
20240509,100000,3424924730,15510,15520,15530,15510,5163
20240509,095900,3344832480,15530,15520,15530,15520,1289
20240509,095800,3324827100,15530,15520,15530,15520,1503
20240509,095700,3301498320,15520,15540,15540,15520,2534
20240509,095600,3262152280,15540,15550,15550,15540,1268
20240509,095500,3242444040,15540,15540,15550,15540,1035
20240509,095400,3226358670,15530,15550,15560,15530,1933
20240509,095300,3196323160,15560,15550,15560,15550,1095
20240509,095200,3179295650,15550,15550,15560,15550,2423
20240509,095100,3141615710,15550,15550,15550,15540,2506
20240509,095000,3102658930,15550,15570,15570,15550,785
20240509,094900,3090450420,15560,15560,15560,15550,3106
20240509,094800,3042142940,15560,15560,15570,15550,1286
20240509,094700,3022139260,15560,15580,15580,15560,2314
20240509,094600,2986108780,15580,15580,15590,15580,736
20240509,094500,2974641550,15580,15590,15590,15580,1177
20240509,094400,2956294850,15590,15590,15610,15590,1309
20240509,094300,2935877000,15600,15590,15600,15570,9632
20240509,094200,2785788020,15590,15600,15600,15590,548
20240509,094100,2777243820,15610,15610,15620,15590,6323
20240509,094000,2678601610,15610,15620,15620,15610,1204
20240509,093900,2659802840,15620,15620,15630,15600,1917
20240509,093800,2629868520,15630,15590,15630,15590,2742
20240509,093700,2587073030,15590,15610,15610,15590,1625
20240509,093600,2561725750,15610,15620,15620,15610,1988
20240509,093500,2530692140,15620,15640,15640,15610,1953
20240509,093400,2500179550,15640,15640,15650,15640,506
20240509,093300,2492264910,15640,15620,15640,15600,1974
20240509,093200,2461440550,15620,15670,15670,15610,4847
20240509,093100,2385590550,15680,15690,15690,15670,1220
20240509,093000,2366456630,15680,15670,15690,15660,2003
20240509,092900,2335077880,15660,15690,15700,15650,2929
20240509,092800,2289190970,15700,15730,15750,15700,7718
20240509,092700,2167756760,15740,15660,15740,15650,13062
20240509,092600,1962844500,15660,15640,15670,15630,3545
20240509,092500,1907377320,15630,15630,15640,15620,3364
20240509,092400,1854802920,15620,15600,15630,15590,2658
20240509,092300,1813317550,15600,15580,15600,15580,1672
20240509,092200,1787258300,15580,15580,15590,15570,2002
20240509,092100,1756069410,15590,15570,15600,15570,2816
20240509,092000,1712180110,15560,15520,15560,15520,3465
20240509,091900,1658327750,15520,15520,15530,15520,1044
20240509,091800,1642121850,15520,15520,15520,15510,1600
20240509,091700,1617290950,15520,15530,15540,15520,1598
20240509,091600,1592477420,15530,15540,15550,15510,2625
20240509,091500,1551690380,15550,15510,15550,15510,1661
20240509,091400,1525914690,15520,15550,15550,15510,1220
20240509,091300,1506974290,15550,15500,15560,15490,4413
20240509,091200,1438566720,15500,15520,15520,15500,4353
20240509,091100,1371073210,15520,15540,15540,15510,1138
20240509,091000,1353405130,15510,15580,15580,15510,4179
20240509,090900,1288413540,15570,15550,15580,15530,3273
20240509,090800,1237504160,15550,15500,15550,15490,12081
20240509,090700,1049995670,15500,15520,15530,15500,2912
20240509,090600,1004832860,15520,15530,15530,15510,3893
20240509,090500,944403090,15540,15540,15550,15510,3160
20240509,090400,895335200,15540,15470,15540,15470,7738
20240509,090300,775370940,15470,15480,15490,15460,6700
20240509,090200,671690760,15490,15500,15520,15470,9351
20240509,090100,526862620,15500,15520,15660,15480,14496
20240509,090000,301868160,15520,15580,15650,15510,17687