stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,212700,163835370,2430,2430,2430,2430,236
20240508,212600,163835370,2430,2430,2430,2430,0
20240508,212500,163835370,2430,2430,2430,2430,0
20240508,212400,163835370,2430,2430,2430,2430,0
20240508,212300,163835370,2430,2430,2430,2430,0
20240508,212200,163835370,2430,2430,2430,2430,0
20240508,212100,163835370,2430,2430,2430,2430,0
20240508,212000,163835370,2430,2430,2430,2430,0
20240508,211900,163835370,2430,2430,2430,2430,0
20240508,211800,163835370,2430,2430,2430,2430,0
20240508,211700,163835370,2430,2430,2430,2430,0
20240508,211600,163835370,2430,2430,2430,2430,0
20240508,211500,163835370,2430,2430,2430,2430,0
20240508,211400,163835370,2430,2430,2430,2430,0
20240508,211300,163835370,2430,2430,2430,2430,0
20240508,211200,163835370,2430,2430,2430,2430,0
20240508,211100,163835370,2430,2430,2430,2430,0
20240508,211000,163835370,2430,2430,2430,2430,0
20240508,210900,163835370,2430,2430,2430,2430,0
20240508,210800,163835370,2430,2430,2430,2430,0
20240508,210700,163835370,2430,2430,2430,2430,0
20240508,210600,163835370,2430,2430,2430,2430,0
20240508,210500,163835370,2430,2430,2430,2430,0
20240508,210400,163835370,2430,2430,2430,2430,0
20240508,210300,163835370,2430,2430,2430,2430,0
20240508,210200,163835370,2430,2430,2430,2430,0
20240508,210100,163835370,2430,2430,2430,2430,0
20240508,210000,163835370,2430,2430,2430,2430,0
20240508,205900,163835370,2430,2430,2430,2430,0
20240508,205800,163835370,2430,2430,2430,2430,0
20240508,205700,163835370,2430,2430,2430,2430,236
20240508,205600,163835370,2430,2430,2430,2430,0
20240508,205500,163835370,2430,2430,2430,2430,0
20240508,205400,163835370,2430,2430,2430,2430,0
20240508,205300,163835370,2430,2430,2430,2430,0
20240508,205200,163835370,2430,2430,2430,2430,0
20240508,205100,163835370,2430,2430,2430,2430,0
20240508,205000,163835370,2430,2430,2430,2430,0
20240508,204900,163835370,2430,2430,2430,2430,0
20240508,204800,163835370,2430,2430,2430,2430,0
20240508,204700,163835370,2430,2430,2430,2430,0
20240508,204600,163835370,2430,2430,2430,2430,0
20240508,204500,163835370,2430,2430,2430,2430,0
20240508,204400,163835370,2430,2430,2430,2430,0
20240508,204300,163835370,2430,2430,2430,2430,0
20240508,204200,163835370,2430,2430,2430,2430,0
20240508,204100,163835370,2430,2430,2430,2430,0
20240508,204000,163835370,2430,2430,2430,2430,0
20240508,203900,163835370,2430,2430,2430,2430,0
20240508,203800,163835370,2430,2430,2430,2430,0
20240508,203700,163835370,2430,2430,2430,2430,0
20240508,203600,163835370,2430,2430,2430,2430,0
20240508,203500,163835370,2430,2430,2430,2430,0
20240508,203400,163835370,2430,2430,2430,2430,0
20240508,203300,163835370,2430,2430,2430,2430,0
20240508,203200,163835370,2430,2430,2430,2430,0
20240508,203100,163835370,2430,2430,2430,2430,0
20240508,203000,163835370,2430,2430,2430,2430,0
20240508,202900,163835370,2430,2430,2430,2430,0
20240508,202800,163835370,2430,2430,2430,2430,0
20240508,202700,163835370,2430,2430,2430,2430,236
20240508,202600,163835370,2430,2430,2430,2430,0
20240508,202500,163835370,2430,2430,2430,2430,0
20240508,202400,163835370,2430,2430,2430,2430,0
20240508,202300,163835370,2430,2430,2430,2430,0
20240508,202200,163835370,2430,2430,2430,2430,0
20240508,202100,163835370,2430,2430,2430,2430,0
20240508,202000,163835370,2430,2430,2430,2430,0
20240508,201900,163835370,2430,2430,2430,2430,0
20240508,201800,163835370,2430,2430,2430,2430,0
20240508,201700,163835370,2430,2430,2430,2430,0
20240508,201600,163835370,2430,2430,2430,2430,0
20240508,201500,163835370,2430,2430,2430,2430,0
20240508,201400,163835370,2430,2430,2430,2430,0
20240508,201300,163835370,2430,2430,2430,2430,0
20240508,201200,163835370,2430,2430,2430,2430,0
20240508,201100,163835370,2430,2430,2430,2430,0
20240508,201000,163835370,2430,2430,2430,2430,0
20240508,200900,163835370,2430,2430,2430,2430,0
20240508,200800,163835370,2430,2430,2430,2430,0
20240508,200700,163835370,2430,2430,2430,2430,0
20240508,200600,163835370,2430,2430,2430,2430,0
20240508,200500,163835370,2430,2430,2430,2430,0
20240508,200400,163835370,2430,2430,2430,2430,0
20240508,200300,163835370,2430,2430,2430,2430,0
20240508,200200,163835370,2430,2430,2430,2430,0
20240508,200100,163835370,2430,2430,2430,2430,0
20240508,200000,163835370,2430,2430,2430,2430,0
20240508,195900,163835370,2430,2430,2430,2430,0
20240508,195800,163835370,2430,2430,2430,2430,0
20240508,195700,163835370,2430,2430,2430,2430,236
20240508,195600,163835370,2430,2430,2430,2430,0
20240508,195500,163835370,2430,2430,2430,2430,0
20240508,195400,163835370,2430,2430,2430,2430,0
20240508,195300,163835370,2430,2430,2430,2430,0
20240508,195200,163835370,2430,2430,2430,2430,0
20240508,195100,163835370,2430,2430,2430,2430,0
20240508,195000,163835370,2430,2430,2430,2430,0
20240508,194900,163835370,2430,2430,2430,2430,0
20240508,194800,163835370,2430,2430,2430,2430,0
20240508,194700,163835370,2430,2430,2430,2430,0
20240508,194600,163835370,2430,2430,2430,2430,0
20240508,194500,163835370,2430,2430,2430,2430,0
20240508,194400,163835370,2430,2430,2430,2430,0
20240508,194300,163835370,2430,2430,2430,2430,0
20240508,194200,163835370,2430,2430,2430,2430,0
20240508,194100,163835370,2430,2430,2430,2430,0
20240508,194000,163835370,2430,2430,2430,2430,0
20240508,193900,163835370,2430,2430,2430,2430,0
20240508,193800,163835370,2430,2430,2430,2430,0
20240508,193700,163835370,2430,2430,2430,2430,0
20240508,193600,163835370,2430,2430,2430,2430,0
20240508,193500,163835370,2430,2430,2430,2430,0
20240508,193400,163835370,2430,2430,2430,2430,0
20240508,193300,163835370,2430,2430,2430,2430,0
20240508,193200,163835370,2430,2430,2430,2430,0
20240508,193100,163835370,2430,2430,2430,2430,0
20240508,193000,163835370,2430,2430,2430,2430,0
20240508,192900,163835370,2430,2430,2430,2430,0
20240508,192800,163835370,2430,2430,2430,2430,0
20240508,192700,163835370,2430,2430,2430,2430,236
20240508,192600,163835370,2430,2430,2430,2430,0
20240508,192500,163835370,2430,2430,2430,2430,0
20240508,192400,163835370,2430,2430,2430,2430,0
20240508,192300,163835370,2430,2430,2430,2430,0
20240508,192200,163835370,2430,2430,2430,2430,0
20240508,192100,163835370,2430,2430,2430,2430,0
20240508,192000,163835370,2430,2430,2430,2430,0
20240508,191900,163835370,2430,2430,2430,2430,0
20240508,191800,163835370,2430,2430,2430,2430,0
20240508,191700,163835370,2430,2430,2430,2430,0
20240508,191600,163835370,2430,2430,2430,2430,0
20240508,191500,163835370,2430,2430,2430,2430,0
20240508,191400,163835370,2430,2430,2430,2430,0
20240508,191300,163835370,2430,2430,2430,2430,0
20240508,191200,163835370,2430,2430,2430,2430,0
20240508,191100,163835370,2430,2430,2430,2430,0
20240508,191000,163835370,2430,2430,2430,2430,0
20240508,190900,163835370,2430,2430,2430,2430,0
20240508,190800,163835370,2430,2430,2430,2430,0
20240508,190700,163835370,2430,2430,2430,2430,0
20240508,190600,163835370,2430,2430,2430,2430,0
20240508,190500,163835370,2430,2430,2430,2430,0
20240508,190400,163835370,2430,2430,2430,2430,0
20240508,190300,163835370,2430,2430,2430,2430,0
20240508,190200,163835370,2430,2430,2430,2430,0
20240508,190100,163835370,2430,2430,2430,2430,0
20240508,190000,163835370,2430,2430,2430,2430,0
20240508,185900,163835370,2430,2430,2430,2430,0
20240508,185800,163835370,2430,2430,2430,2430,0
20240508,185700,163835370,2430,2430,2430,2430,236
20240508,185600,163835370,2430,2430,2430,2430,0
20240508,185500,163835370,2430,2430,2430,2430,0
20240508,185400,163835370,2430,2430,2430,2430,0
20240508,185300,163835370,2430,2430,2430,2430,0
20240508,185200,163835370,2430,2430,2430,2430,0
20240508,185100,163835370,2430,2430,2430,2430,0
20240508,185000,163835370,2430,2430,2430,2430,0
20240508,184900,163835370,2430,2430,2430,2430,0
20240508,184800,163835370,2430,2430,2430,2430,0
20240508,184700,163835370,2430,2430,2430,2430,0
20240508,184600,163835370,2430,2430,2430,2430,0
20240508,184500,163835370,2430,2430,2430,2430,0
20240508,184400,163835370,2430,2430,2430,2430,0
20240508,184300,163835370,2430,2430,2430,2430,0
20240508,184200,163835370,2430,2430,2430,2430,0
20240508,184100,163835370,2430,2430,2430,2430,0
20240508,184000,163835370,2430,2430,2430,2430,0
20240508,183900,163835370,2430,2430,2430,2430,0
20240508,183800,163835370,2430,2430,2430,2430,0
20240508,183700,163835370,2430,2430,2430,2430,0
20240508,183600,163835370,2430,2430,2430,2430,0
20240508,183500,163835370,2430,2430,2430,2430,0
20240508,183400,163835370,2430,2430,2430,2430,0
20240508,183300,163835370,2430,2430,2430,2430,0
20240508,183200,163835370,2430,2430,2430,2430,0
20240508,183100,163835370,2430,2430,2430,2430,0
20240508,183000,163835370,2430,2430,2430,2430,0
20240508,182900,163835370,2430,2430,2430,2430,0
20240508,182800,163835370,2430,2430,2430,2430,0
20240508,182700,163835370,2430,2430,2430,2430,236
20240508,182600,163835370,2430,2430,2430,2430,0
20240508,182500,163835370,2430,2430,2430,2430,0
20240508,182400,163835370,2430,2430,2430,2430,0
20240508,182300,163835370,2430,2430,2430,2430,0
20240508,182200,163835370,2430,2430,2430,2430,0
20240508,182100,163835370,2430,2430,2430,2430,0
20240508,182000,163835370,2430,2430,2430,2430,0
20240508,181900,163835370,2430,2430,2430,2430,0
20240508,181800,163835370,2430,2430,2430,2430,0
20240508,181700,163835370,2430,2430,2430,2430,0
20240508,181600,163835370,2430,2430,2430,2430,0
20240508,181500,163835370,2430,2430,2430,2430,0
20240508,181400,163835370,2430,2430,2430,2430,0
20240508,181300,163835370,2430,2430,2430,2430,0
20240508,181200,163835370,2430,2430,2430,2430,0
20240508,181100,163835370,2430,2430,2430,2430,0
20240508,181000,163835370,2430,2430,2430,2430,0
20240508,180900,163835370,2430,2430,2430,2430,0
20240508,180800,163835370,2430,2430,2430,2430,0
20240508,180700,163835370,2430,2430,2430,2430,0
20240508,180600,163835370,2430,2430,2430,2430,0
20240508,180500,163835370,2430,2430,2430,2430,0
20240508,180400,163835370,2430,2430,2430,2430,0
20240508,180300,163835370,2430,2430,2430,2430,0
20240508,180200,163835370,2430,2430,2430,2430,0
20240508,180100,163835370,2430,2430,2430,2430,0
20240508,180000,163835370,2430,2430,2430,2430,0
20240508,175900,163835370,2430,2430,2430,2430,0
20240508,175800,163835370,2430,2430,2430,2430,0
20240508,175700,163835370,2430,2430,2430,2430,236
20240508,175600,163835370,2430,2430,2430,2430,0
20240508,175500,163835370,2430,2430,2430,2430,0
20240508,175400,163835370,2430,2430,2430,2430,0
20240508,175300,163835370,2430,2430,2430,2430,0
20240508,175200,163835370,2430,2430,2430,2430,0
20240508,175100,163835370,2430,2430,2430,2430,0
20240508,175000,163835370,2430,2430,2430,2430,0
20240508,174900,163835370,2430,2430,2430,2430,0
20240508,174800,163835370,2430,2430,2430,2430,0
20240508,174700,163835370,2430,2430,2430,2430,0
20240508,174600,163835370,2430,2430,2430,2430,0
20240508,174500,163835370,2430,2430,2430,2430,0
20240508,174400,163835370,2430,2430,2430,2430,0
20240508,174300,163835370,2430,2430,2430,2430,0
20240508,174200,163835370,2430,2430,2430,2430,0
20240508,174100,163835370,2430,2430,2430,2430,0
20240508,174000,163835370,2430,2430,2430,2430,0
20240508,173900,163835370,2430,2430,2430,2430,0
20240508,173800,163835370,2430,2430,2430,2430,0
20240508,173700,163835370,2430,2430,2430,2430,0
20240508,173600,163835370,2430,2430,2430,2430,0
20240508,173500,163835370,2430,2430,2430,2430,0
20240508,173400,163835370,2430,2430,2430,2430,0
20240508,173300,163835370,2430,2430,2430,2430,0
20240508,173200,163835370,2430,2430,2430,2430,0
20240508,173100,163835370,2430,2430,2430,2430,0
20240508,173000,163835370,2430,2430,2430,2430,0
20240508,172900,163835370,2430,2430,2430,2430,0
20240508,172800,163835370,2430,2430,2430,2430,0
20240508,172700,163835370,2430,2430,2430,2430,236
20240508,172600,163835370,2430,2430,2430,2430,0
20240508,172500,163835370,2430,2430,2430,2430,0
20240508,172400,163835370,2430,2430,2430,2430,0
20240508,172300,163835370,2430,2430,2430,2430,0
20240508,172200,163835370,2430,2430,2430,2430,0
20240508,172100,163835370,2430,2430,2430,2430,0
20240508,172000,163835370,2430,2430,2430,2430,0
20240508,171900,163835370,2430,2430,2430,2430,0
20240508,171800,163835370,2430,2430,2430,2430,0
20240508,171700,163835370,2430,2430,2430,2430,0
20240508,171600,163835370,2430,2430,2430,2430,0
20240508,171500,163835370,2430,2430,2430,2430,0
20240508,171400,163835370,2430,2430,2430,2430,0
20240508,171300,163835370,2430,2430,2430,2430,0
20240508,171200,163835370,2430,2430,2430,2430,0
20240508,171100,163835370,2430,2430,2430,2430,0
20240508,171000,163835370,2430,2430,2430,2430,0
20240508,170900,163835370,2430,2430,2430,2430,0
20240508,170800,163835370,2430,2430,2430,2430,0
20240508,170700,163835370,2430,2430,2430,2430,0
20240508,170600,163835370,2430,2430,2430,2430,0
20240508,170500,163835370,2430,2430,2430,2430,0
20240508,170400,163835370,2430,2430,2430,2430,0
20240508,170300,163835370,2430,2430,2430,2430,0
20240508,170200,163835370,2430,2430,2430,2430,0
20240508,170100,163835370,2430,2430,2430,2430,0
20240508,170000,163835370,2430,2430,2430,2430,0
20240508,165900,163835370,2430,2430,2430,2430,0
20240508,165800,163835370,2430,2430,2430,2430,0
20240508,165700,163835370,2430,2430,2430,2430,236
20240508,165600,163835370,2430,2430,2430,2430,0
20240508,165500,163835370,2430,2430,2430,2430,0
20240508,165400,163835370,2430,2430,2430,2430,0
20240508,165300,163835370,2430,2430,2430,2430,0
20240508,165200,163835370,2430,2430,2430,2430,0
20240508,165100,163835370,2430,2430,2430,2430,0
20240508,165000,163835370,2430,2430,2430,2430,0
20240508,164900,163835370,2430,2430,2430,2430,0
20240508,164800,163835370,2430,2430,2430,2430,0
20240508,164700,163835370,2430,2430,2430,2430,0
20240508,164600,163835370,2430,2430,2430,2430,0
20240508,164500,163835370,2430,2430,2430,2430,0
20240508,164400,163835370,2430,2430,2430,2430,0
20240508,164300,163835370,2430,2430,2430,2430,0
20240508,164200,163835370,2430,2430,2430,2430,0
20240508,164100,163835370,2430,2430,2430,2430,0
20240508,164000,163835370,2430,2430,2430,2430,0
20240508,163900,163835370,2430,2430,2430,2430,0
20240508,163800,163835370,2430,2430,2430,2430,0
20240508,163700,163835370,2430,2430,2430,2430,0
20240508,163600,163835370,2430,2430,2430,2430,0
20240508,163500,163835370,2430,2430,2430,2430,0
20240508,163400,163835370,2430,2430,2430,2430,0
20240508,163300,163835370,2430,2430,2430,2430,0
20240508,163200,163835370,2430,2430,2430,2430,0
20240508,163100,163835370,2430,2430,2430,2430,0
20240508,163000,163835370,2430,2430,2430,2430,0
20240508,162900,163835370,2430,2430,2430,2430,0
20240508,162800,163835370,2430,2430,2430,2430,0
20240508,162700,163835370,2430,2430,2430,2430,236
20240508,162600,163835370,2430,2430,2430,2430,0
20240508,162500,163835370,2430,2430,2430,2430,0
20240508,162400,163835370,2430,2430,2430,2430,0
20240508,162300,163835370,2430,2430,2430,2430,0
20240508,162200,163835370,2430,2430,2430,2430,0
20240508,162100,163835370,2430,2430,2430,2430,0
20240508,162000,163835370,2430,2430,2430,2430,0
20240508,161900,163835370,2430,2430,2430,2430,0
20240508,161800,163835370,2430,2430,2430,2430,0
20240508,161700,163835370,2430,2430,2430,2430,0
20240508,161600,163835370,2430,2430,2430,2430,0
20240508,161500,163835370,2430,2430,2430,2430,0
20240508,161400,163835370,2430,2430,2430,2430,0
20240508,161300,163835370,2430,2430,2430,2430,0
20240508,161200,163835370,2430,2430,2430,2430,0
20240508,161100,163835370,2430,2430,2430,2430,0
20240508,161000,163835370,2430,2430,2430,2430,0
20240508,160900,163835370,2430,2430,2430,2430,0
20240508,160800,163835370,2430,2430,2430,2430,0
20240508,160700,163835370,2430,2430,2430,2430,0
20240508,160600,163835370,2430,2430,2430,2430,0
20240508,160500,163835370,2430,2430,2430,2430,0
20240508,160400,163835370,2430,2430,2430,2430,0
20240508,160300,163835370,2430,2430,2430,2430,0
20240508,160200,163835370,2430,2430,2430,2430,0
20240508,160100,163835370,2430,2430,2430,2430,0
20240508,160000,163835370,2430,2430,2430,2430,0
20240508,155900,163835370,2430,2430,2430,2430,0
20240508,155800,163835370,2430,2430,2430,2430,0
20240508,155700,163835370,2430,2430,2430,2430,236
20240508,155600,163835370,2430,2430,2430,2430,0
20240508,155500,163835370,2430,2430,2430,2430,0
20240508,155400,163835370,2430,2430,2430,2430,0
20240508,155300,163835370,2430,2430,2430,2430,0
20240508,155200,163835370,2430,2430,2430,2430,0
20240508,155100,163835370,2430,2430,2430,2430,0
20240508,155000,163835370,2430,2430,2430,2430,0
20240508,154900,163835370,2430,2430,2430,2430,0
20240508,154800,163835370,2430,2430,2430,2430,0
20240508,154700,163835370,2430,2430,2430,2430,0
20240508,154600,163835370,2430,2430,2430,2430,0
20240508,154500,163835370,2430,2430,2430,2430,0
20240508,154400,163835370,2430,2430,2430,2430,0
20240508,154300,163835370,2430,2430,2430,2430,0
20240508,154200,163835370,2430,2430,2430,2430,0
20240508,154100,163835370,2430,2430,2430,2430,0
20240508,154000,163835370,2430,2430,2430,2430,0
20240508,153900,163835370,2430,2430,2430,2430,0
20240508,153800,163835370,2430,2430,2430,2430,0
20240508,153700,163835370,2430,2430,2430,2430,0
20240508,153600,163835370,2430,2430,2430,2430,0
20240508,153500,163835370,2430,2430,2430,2430,0
20240508,153400,163835370,2430,2430,2430,2430,0
20240508,153300,163835370,2430,2430,2430,2430,0
20240508,153200,163835370,2430,2430,2430,2430,0
20240508,153100,163835370,2430,2430,2430,2430,0
20240508,153000,163835370,2430,2430,2430,2430,236
20240508,152900,163261890,2430,2430,2430,2430,0
20240508,152800,163261890,2430,2430,2430,2430,0
20240508,152700,163261890,2430,2430,2430,2430,0
20240508,152600,163261890,2430,2430,2430,2430,0
20240508,152500,163261890,2430,2430,2430,2430,0
20240508,152400,163261890,2430,2430,2430,2430,0
20240508,152300,163261890,2430,2430,2430,2430,0
20240508,152200,163261890,2430,2430,2430,2430,0
20240508,152100,163261890,2430,2430,2430,2430,0
20240508,152000,163261890,2430,2430,2430,2430,0
20240508,151900,163261890,2430,2420,2430,2415,29
20240508,151800,163191600,2430,2430,2430,2430,0
20240508,151700,163191600,2430,2430,2430,2430,0
20240508,151600,163191600,2430,2425,2430,2420,20
20240508,151500,163143060,2430,2430,2430,2430,0
20240508,151400,163143060,2430,2425,2430,2425,15
20240508,151300,163106680,2430,2430,2430,2430,0
20240508,151200,163106680,2430,2420,2430,2410,41
20240508,151100,163007460,2425,2420,2425,2420,20
20240508,151000,162959010,2420,2410,2420,2410,1050
20240508,150900,160418790,2420,2420,2420,2420,0
20240508,150800,160418790,2420,2420,2420,2420,0
20240508,150700,160418790,2420,2410,2420,2410,685
20240508,150600,158765350,2410,2410,2410,2405,25
20240508,150500,158705105,2410,2410,2410,2410,0
20240508,150400,158705105,2410,2410,2410,2410,0
20240508,150300,158705105,2410,2410,2410,2410,0
20240508,150200,158705105,2410,2405,2410,2405,13
20240508,150100,158673785,2415,2415,2415,2415,0
20240508,150000,158673785,2415,2415,2415,2415,0
20240508,145900,158673785,2415,2415,2415,2415,5
20240508,145800,158661710,2400,2410,2420,2400,289
20240508,145700,157965200,2420,2420,2420,2420,0
20240508,145600,157965200,2420,2420,2420,2420,0
20240508,145500,157965200,2420,2420,2420,2420,0
20240508,145400,157965200,2420,2420,2420,2420,0
20240508,145300,157965200,2420,2420,2420,2420,0
20240508,145200,157965200,2420,2405,2420,2405,1000
20240508,145100,155554400,2410,2410,2410,2410,0
20240508,145000,155554400,2410,2410,2410,2410,0
20240508,144900,155554400,2410,2410,2410,2410,170
20240508,144800,155144700,2410,2410,2410,2410,58
20240508,144700,155004920,2410,2410,2410,2410,22
20240508,144600,154951900,2410,2395,2410,2395,550
20240508,144500,153633845,2395,2395,2395,2395,0
20240508,144400,153633845,2395,2395,2395,2395,0
20240508,144300,153633845,2395,2395,2395,2390,234
20240508,144200,153073420,2395,2395,2395,2395,0
20240508,144100,153073420,2395,2395,2395,2395,2
20240508,144000,153068630,2395,2390,2395,2390,22
20240508,143900,153015950,2395,2395,2395,2395,22
20240508,143800,152963260,2375,2375,2375,2375,0
20240508,143700,152963260,2375,2375,2375,2375,0
20240508,143600,152963260,2375,2375,2375,2375,0
20240508,143500,152963260,2375,2375,2375,2375,0
20240508,143400,152963260,2375,2375,2375,2375,1
20240508,143300,152960885,2385,2385,2385,2385,0
20240508,143200,152960885,2385,2385,2385,2385,0
20240508,143100,152960885,2385,2385,2385,2385,0
20240508,143000,152960885,2385,2385,2385,2385,0
20240508,142900,152960885,2385,2385,2385,2385,0
20240508,142800,152960885,2385,2385,2385,2360,6002
20240508,142700,138733865,2390,2390,2390,2390,1
20240508,142600,138731475,2395,2395,2395,2395,0
20240508,142500,138731475,2395,2395,2395,2395,5
20240508,142400,138719500,2390,2390,2390,2390,0
20240508,142300,138719500,2390,2390,2390,2390,0
20240508,142200,138719500,2390,2390,2390,2390,0
20240508,142100,138719500,2390,2390,2390,2390,0
20240508,142000,138719500,2390,2390,2390,2390,0
20240508,141900,138719500,2390,2390,2390,2390,0
20240508,141800,138719500,2390,2390,2390,2390,1
20240508,141700,138717110,2395,2395,2395,2395,0
20240508,141600,138717110,2395,2395,2395,2395,0
20240508,141500,138717110,2395,2395,2395,2395,67
20240508,141400,138556645,2395,2395,2395,2395,0
20240508,141300,138556645,2395,2395,2395,2395,0
20240508,141200,138556645,2395,2395,2395,2395,0
20240508,141100,138556645,2395,2390,2395,2390,44
20240508,141000,138451270,2395,2395,2395,2395,68
20240508,140900,138288410,2395,2390,2395,2390,69
20240508,140800,138123165,2385,2385,2385,2385,544
20240508,140700,136825725,2385,2385,2385,2385,0
20240508,140600,136825725,2385,2385,2385,2385,0
20240508,140500,136825725,2385,2385,2385,2385,0
20240508,140400,136825725,2385,2385,2385,2385,216
20240508,140300,136310565,2395,2395,2395,2395,0
20240508,140200,136310565,2395,2395,2395,2395,0
20240508,140100,136310565,2395,2395,2395,2395,0
20240508,140000,136310565,2395,2395,2395,2395,0
20240508,135900,136310565,2395,2395,2395,2395,0
20240508,135800,136310565,2395,2390,2395,2390,5
20240508,135700,136298600,2385,2385,2385,2385,0
20240508,135600,136298600,2385,2385,2385,2385,0
20240508,135500,136298600,2385,2385,2385,2385,0
20240508,135400,136298600,2385,2385,2385,2385,0
20240508,135300,136298600,2385,2385,2385,2385,0
20240508,135200,136298600,2385,2385,2385,2385,0
20240508,135100,136298600,2385,2385,2385,2385,0
20240508,135000,136298600,2385,2385,2385,2385,0
20240508,134900,136298600,2385,2385,2385,2385,0
20240508,134800,136298600,2385,2385,2385,2385,0
20240508,134700,136298600,2385,2385,2385,2385,0
20240508,134600,136298600,2385,2385,2385,2385,0
20240508,134500,136298600,2385,2385,2385,2385,0
20240508,134400,136298600,2385,2385,2385,2385,0
20240508,134300,136298600,2385,2385,2385,2385,0
20240508,134200,136298600,2385,2385,2385,2385,0
20240508,134100,136298600,2385,2385,2385,2385,0
20240508,134000,136298600,2385,2385,2385,2385,0
20240508,133900,136298600,2385,2385,2385,2385,0
20240508,133800,136298600,2385,2385,2385,2385,0
20240508,133700,136298600,2385,2385,2385,2385,0
20240508,133600,136298600,2385,2385,2385,2385,0
20240508,133500,136298600,2385,2385,2385,2385,0
20240508,133400,136298600,2385,2385,2385,2385,0
20240508,133300,136298600,2385,2385,2385,2385,0
20240508,133200,136298600,2385,2385,2385,2385,0
20240508,133100,136298600,2385,2385,2385,2385,0
20240508,133000,136298600,2385,2385,2385,2385,0
20240508,132900,136298600,2385,2385,2385,2385,0
20240508,132800,136298600,2385,2385,2385,2385,0
20240508,132700,136298600,2385,2385,2385,2385,0
20240508,132600,136298600,2385,2385,2385,2385,0
20240508,132500,136298600,2385,2385,2385,2385,0
20240508,132400,136298600,2385,2385,2385,2385,1
20240508,132300,136296215,2385,2385,2385,2385,0
20240508,132200,136296215,2385,2385,2385,2385,0
20240508,132100,136296215,2385,2385,2385,2385,68
20240508,132000,136134035,2385,2385,2385,2385,0
20240508,131900,136134035,2385,2385,2385,2385,0
20240508,131800,136134035,2385,2385,2385,2385,33
20240508,131700,136055330,2385,2385,2385,2385,0
20240508,131600,136055330,2385,2385,2385,2385,0
20240508,131500,136055330,2385,2385,2385,2385,100
20240508,131400,135816830,2380,2380,2380,2380,0
20240508,131300,135816830,2380,2380,2380,2380,0
20240508,131200,135816830,2380,2380,2380,2380,0
20240508,131100,135816830,2380,2380,2380,2380,0
20240508,131000,135816830,2380,2380,2380,2380,0
20240508,130900,135816830,2380,2380,2380,2380,1
20240508,130800,135814450,2380,2380,2380,2380,0
20240508,130700,135814450,2380,2380,2380,2380,0
20240508,130600,135814450,2380,2380,2380,2380,1
20240508,130500,135812070,2375,2375,2375,2375,0
20240508,130400,135812070,2375,2375,2375,2375,0
20240508,130300,135812070,2375,2375,2375,2375,0
20240508,130200,135812070,2375,2375,2375,2375,0
20240508,130100,135812070,2375,2375,2375,2375,0
20240508,130000,135812070,2375,2375,2375,2375,0
20240508,125900,135812070,2375,2375,2375,2375,0
20240508,125800,135812070,2375,2375,2375,2375,0
20240508,125700,135812070,2375,2375,2375,2375,0
20240508,125600,135812070,2375,2375,2375,2375,0
20240508,125500,135812070,2375,2375,2375,2375,0
20240508,125400,135812070,2375,2375,2375,2375,0
20240508,125300,135812070,2375,2375,2375,2375,0
20240508,125200,135812070,2375,2375,2375,2375,0
20240508,125100,135812070,2375,2375,2375,2375,0
20240508,125000,135812070,2375,2380,2380,2375,1562
20240508,124900,132102225,2395,2395,2395,2395,5
20240508,124800,132090250,2380,2380,2380,2380,0
20240508,124700,132090250,2380,2380,2380,2380,0
20240508,124600,132090250,2380,2380,2380,2380,481
20240508,124500,130945470,2380,2380,2380,2380,800
20240508,124400,129041470,2390,2390,2390,2390,0
20240508,124300,129041470,2390,2390,2390,2390,0
20240508,124200,129041470,2390,2390,2390,2390,1
20240508,124100,129039080,2385,2385,2385,2385,0
20240508,124000,129039080,2385,2385,2385,2385,0
20240508,123900,129039080,2385,2385,2385,2385,1
20240508,123800,129036695,2400,2400,2400,2400,0
20240508,123700,129036695,2400,2400,2400,2400,0
20240508,123600,129036695,2400,2400,2400,2400,0
20240508,123500,129036695,2400,2400,2400,2400,79
20240508,123400,128847095,2390,2390,2390,2390,0
20240508,123300,128847095,2390,2390,2390,2390,0
20240508,123200,128847095,2390,2390,2390,2390,1
20240508,123100,128844705,2400,2400,2400,2400,0
20240508,123000,128844705,2400,2400,2400,2400,0
20240508,122900,128844705,2400,2400,2400,2400,0
20240508,122800,128844705,2400,2400,2400,2400,0
20240508,122700,128844705,2400,2400,2400,2400,0
20240508,122600,128844705,2400,2400,2400,2400,1
20240508,122500,128842305,2375,2375,2375,2375,0
20240508,122400,128842305,2375,2375,2375,2375,0
20240508,122300,128842305,2375,2375,2375,2375,0
20240508,122200,128842305,2375,2375,2375,2375,0
20240508,122100,128842305,2375,2380,2380,2375,8210
20240508,122000,109343120,2395,2395,2395,2395,0
20240508,121900,109343120,2395,2395,2395,2395,0
20240508,121800,109343120,2395,2395,2395,2395,1
20240508,121700,109340725,2400,2400,2400,2400,0
20240508,121600,109340725,2400,2400,2400,2400,0
20240508,121500,109340725,2400,2395,2400,2395,182
20240508,121400,108904330,2395,2395,2395,2395,91
20240508,121300,108686385,2395,2390,2395,2390,5
20240508,121200,108674420,2375,2390,2390,2375,3295
20240508,121100,100830585,2395,2395,2395,2395,100
20240508,121000,100591085,2400,2400,2400,2400,0
20240508,120900,100591085,2400,2400,2400,2400,0
20240508,120800,100591085,2400,2400,2400,2400,0
20240508,120700,100591085,2400,2400,2400,2400,0
20240508,120600,100591085,2400,2400,2400,2400,0
20240508,120500,100591085,2400,2400,2400,2400,0
20240508,120400,100591085,2400,2400,2400,2400,0
20240508,120300,100591085,2400,2400,2400,2400,0
20240508,120200,100591085,2400,2400,2400,2400,0
20240508,120100,100591085,2400,2400,2400,2400,0
20240508,120000,100591085,2400,2400,2400,2400,0
20240508,115900,100591085,2400,2400,2400,2400,0
20240508,115800,100591085,2400,2400,2400,2400,0
20240508,115700,100591085,2400,2400,2400,2400,0
20240508,115600,100591085,2400,2400,2400,2400,0
20240508,115500,100591085,2400,2400,2400,2400,0
20240508,115400,100591085,2400,2400,2400,2400,0
20240508,115300,100591085,2400,2400,2400,2400,0
20240508,115200,100591085,2400,2400,2400,2400,0
20240508,115100,100591085,2400,2400,2400,2400,0
20240508,115000,100591085,2400,2400,2400,2400,0
20240508,114900,100591085,2400,2400,2400,2400,0
20240508,114800,100591085,2400,2400,2400,2400,0
20240508,114700,100591085,2400,2400,2400,2400,0
20240508,114600,100591085,2400,2400,2400,2400,0
20240508,114500,100591085,2400,2400,2400,2400,0
20240508,114400,100591085,2400,2400,2400,2400,0
20240508,114300,100591085,2400,2400,2400,2400,0
20240508,114200,100591085,2400,2400,2400,2400,0
20240508,114100,100591085,2400,2400,2400,2400,0
20240508,114000,100591085,2400,2400,2400,2400,0
20240508,113900,100591085,2400,2400,2400,2400,0
20240508,113800,100591085,2400,2400,2400,2400,0
20240508,113700,100591085,2400,2400,2400,2400,1
20240508,113600,100588685,2405,2405,2405,2405,0
20240508,113500,100588685,2405,2405,2405,2405,0
20240508,113400,100588685,2405,2405,2405,2405,123
20240508,113300,100292870,2410,2410,2410,2410,0
20240508,113200,100292870,2410,2410,2410,2410,0
20240508,113100,100292870,2410,2405,2410,2405,66
20240508,113000,100133815,2390,2390,2390,2390,0
20240508,112900,100133815,2390,2390,2390,2390,201
20240508,112800,99653425,2410,2410,2410,2410,0
20240508,112700,99653425,2410,2410,2410,2410,0
20240508,112600,99653425,2410,2410,2410,2410,105
20240508,112500,99400375,2405,2405,2405,2405,0
20240508,112400,99400375,2405,2405,2405,2405,0
20240508,112300,99400375,2405,2405,2405,2405,10
20240508,112200,99376325,2405,2405,2405,2405,0
20240508,112100,99376325,2405,2405,2405,2405,0
20240508,112000,99376325,2405,2405,2405,2405,92
20240508,111900,99155065,2405,2405,2405,2405,0
20240508,111800,99155065,2405,2405,2405,2405,0
20240508,111700,99155065,2405,2405,2405,2405,95
20240508,111600,98926590,2405,2405,2405,2405,0
20240508,111500,98926590,2405,2405,2405,2405,0
20240508,111400,98926590,2405,2405,2405,2405,36
20240508,111300,98840010,2405,2405,2405,2405,0
20240508,111200,98840010,2405,2405,2405,2405,0
20240508,111100,98840010,2405,2405,2405,2405,37
20240508,111000,98751025,2405,2405,2405,2405,0
20240508,110900,98751025,2405,2405,2405,2405,0
20240508,110800,98751025,2405,2405,2405,2405,38
20240508,110700,98659635,2405,2405,2405,2405,0
20240508,110600,98659635,2405,2405,2405,2405,0
20240508,110500,98659635,2405,2405,2405,2405,40
20240508,110400,98563435,2405,2405,2405,2405,0
20240508,110300,98563435,2405,2405,2405,2405,0
20240508,110200,98563435,2405,2405,2405,2405,0
20240508,110100,98563435,2405,2405,2405,2405,43
20240508,110000,98460020,2405,2405,2405,2405,0
20240508,105900,98460020,2405,2405,2405,2405,0
20240508,105800,98460020,2405,2405,2405,2405,0
20240508,105700,98460020,2405,2405,2405,2400,22
20240508,105600,98407160,2405,2405,2405,2405,0
20240508,105500,98407160,2405,2405,2405,2400,28
20240508,105400,98339855,2405,2405,2405,2405,47
20240508,105300,98226820,2405,2405,2405,2405,48
20240508,105200,98111380,2405,2400,2405,2400,49
20240508,105100,97993590,2405,2395,2405,2390,1001
20240508,105000,95601020,2395,2395,2395,2395,0
20240508,104900,95601020,2395,2395,2395,2395,500
20240508,104800,94403520,2405,2405,2405,2405,11
20240508,104700,94377065,2405,2405,2405,2405,26
20240508,104600,94314535,2410,2410,2410,2410,0
20240508,104500,94314535,2410,2410,2410,2410,10
20240508,104400,94290435,2410,2410,2410,2410,0
20240508,104300,94290435,2410,2410,2410,2410,0
20240508,104200,94290435,2410,2410,2410,2410,0
20240508,104100,94290435,2410,2410,2410,2410,61
20240508,104000,94143425,2415,2415,2415,2415,0
20240508,103900,94143425,2415,2415,2415,2415,0
20240508,103800,94143425,2415,2415,2415,2415,0
20240508,103700,94143425,2415,2415,2415,2415,0
20240508,103600,94143425,2415,2415,2415,2415,0
20240508,103500,94143425,2415,2415,2415,2415,0
20240508,103400,94143425,2415,2410,2415,2410,15
20240508,103300,94107205,2415,2415,2415,2415,0
20240508,103200,94107205,2415,2410,2415,2410,115
20240508,103100,93829980,2410,2410,2410,2410,0
20240508,103000,93829980,2410,2405,2410,2405,45
20240508,102900,93721540,2410,2410,2410,2410,1
20240508,102800,93719130,2390,2390,2390,2390,0
20240508,102700,93719130,2390,2390,2390,2390,2698
20240508,102600,87270910,2390,2400,2400,2390,6000
20240508,102500,72928100,2405,2405,2410,2405,36
20240508,102400,72841505,2405,2410,2415,2400,281
20240508,102300,72166960,2390,2390,2390,2390,3911
20240508,102200,62819670,2385,2385,2385,2385,9
20240508,102100,62798205,2385,2380,2385,2380,1885
20240508,102000,58303120,2380,2380,2380,2380,1
20240508,101900,58300740,2350,2350,2350,2350,0
20240508,101800,58300740,2350,2350,2350,2350,0
20240508,101700,58300740,2350,2345,2350,2345,61
20240508,101600,58157395,2350,2385,2385,2350,15446
20240508,101500,21739580,2390,2390,2390,2390,10
20240508,101400,21715680,2390,2390,2390,2390,0
20240508,101300,21715680,2390,2390,2390,2390,179
20240508,101200,21287870,2415,2415,2415,2415,0
20240508,101100,21287870,2415,2415,2415,2415,0
20240508,101000,21287870,2415,2415,2415,2415,0
20240508,100900,21287870,2415,2415,2415,2415,0
20240508,100800,21287870,2415,2415,2415,2415,0
20240508,100700,21287870,2415,2405,2415,2405,42
20240508,100600,21186650,2410,2410,2410,2410,0
20240508,100500,21186650,2410,2410,2410,2410,0
20240508,100400,21186650,2410,2410,2410,2410,0
20240508,100300,21186650,2410,2410,2410,2410,0
20240508,100200,21186650,2410,2410,2410,2410,0
20240508,100100,21186650,2410,2410,2410,2410,0
20240508,100000,21186650,2410,2410,2410,2410,100
20240508,095900,20945650,2415,2415,2415,2415,0
20240508,095800,20945650,2415,2415,2415,2415,0
20240508,095700,20945650,2415,2415,2415,2415,0
20240508,095600,20945650,2415,2415,2415,2415,0
20240508,095500,20945650,2415,2415,2415,2415,10
20240508,095400,20921500,2415,2415,2415,2410,5
20240508,095300,20909430,2420,2420,2420,2420,0
20240508,095200,20909430,2420,2420,2420,2420,0
20240508,095100,20909430,2420,2420,2420,2420,0
20240508,095000,20909430,2420,2420,2420,2420,0
20240508,094900,20909430,2420,2420,2420,2420,0
20240508,094800,20909430,2420,2420,2420,2420,0
20240508,094700,20909430,2420,2420,2420,2420,0
20240508,094600,20909430,2420,2420,2420,2420,0
20240508,094500,20909430,2420,2420,2420,2420,4
20240508,094400,20899750,2415,2415,2415,2415,0
20240508,094300,20899750,2415,2415,2415,2415,20
20240508,094200,20851450,2420,2420,2420,2420,22
20240508,094100,20798210,2420,2420,2420,2420,22
20240508,094000,20744970,2425,2430,2430,2380,2894
20240508,093900,13835230,2405,2405,2405,2405,191
20240508,093800,13375875,2405,2430,2430,2380,5402
20240508,093700,385565,2445,2445,2445,2445,0
20240508,093600,385565,2445,2445,2445,2445,0
20240508,093500,385565,2445,2445,2445,2445,0
20240508,093400,385565,2445,2440,2445,2440,4
20240508,093300,375795,2430,2430,2430,2430,0
20240508,093200,375795,2430,2430,2430,2430,0
20240508,093100,375795,2430,2430,2430,2430,0
20240508,093000,375795,2430,2430,2430,2430,0
20240508,092900,375795,2430,2430,2430,2430,0
20240508,092800,375795,2430,2430,2430,2430,1
20240508,092700,373365,2430,2430,2430,2430,22
20240508,092600,319905,2450,2450,2450,2450,0
20240508,092500,319905,2450,2445,2450,2445,100
20240508,092400,74915,2475,2475,2475,2475,0
20240508,092300,74915,2475,2475,2475,2475,0
20240508,092200,74915,2475,2475,2475,2475,0
20240508,092100,74915,2475,2475,2475,2475,0
20240508,092000,74915,2475,2475,2475,2475,0
20240508,091900,74915,2475,2475,2475,2475,0
20240508,091800,74915,2475,2475,2475,2475,0
20240508,091700,74915,2475,2475,2475,2475,0
20240508,091600,74915,2475,2475,2475,2475,0
20240508,091500,74915,2475,2475,2475,2475,0
20240508,091400,74915,2475,2475,2475,2475,0
20240508,091300,74915,2475,2475,2475,2475,0
20240508,091200,74915,2475,2475,2475,2475,0
20240508,091100,74915,2475,2475,2475,2475,0
20240508,091000,74915,2475,2455,2475,2455,2
20240508,090900,69985,2415,2415,2415,2415,0
20240508,090800,69985,2415,2415,2415,2415,0
20240508,090700,69985,2415,2415,2415,2415,0
20240508,090600,69985,2415,2415,2415,2415,0
20240508,090500,69985,2415,2415,2415,2415,0
20240508,090400,69985,2415,2415,2415,2415,5
20240508,090300,57910,2410,2410,2410,2410,0
20240508,090200,57910,2410,2410,2410,2410,0
20240508,090100,57910,2410,2410,2410,2410,22
20240508,090000,4890,2445,2445,2445,2445,2