stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,212700,148658655,2380,2380,2380,2380,336
20240509,212600,148658655,2380,2380,2380,2380,0
20240509,212500,148658655,2380,2380,2380,2380,0
20240509,212400,148658655,2380,2380,2380,2380,0
20240509,212300,148658655,2380,2380,2380,2380,0
20240509,212200,148658655,2380,2380,2380,2380,0
20240509,212100,148658655,2380,2380,2380,2380,0
20240509,212000,148658655,2380,2380,2380,2380,0
20240509,211900,148658655,2380,2380,2380,2380,0
20240509,211800,148658655,2380,2380,2380,2380,0
20240509,211700,148658655,2380,2380,2380,2380,0
20240509,211600,148658655,2380,2380,2380,2380,0
20240509,211500,148658655,2380,2380,2380,2380,0
20240509,211400,148658655,2380,2380,2380,2380,0
20240509,211300,148658655,2380,2380,2380,2380,0
20240509,211200,148658655,2380,2380,2380,2380,0
20240509,211100,148658655,2380,2380,2380,2380,0
20240509,211000,148658655,2380,2380,2380,2380,0
20240509,210900,148658655,2380,2380,2380,2380,0
20240509,210800,148658655,2380,2380,2380,2380,0
20240509,210700,148658655,2380,2380,2380,2380,0
20240509,210600,148658655,2380,2380,2380,2380,0
20240509,210500,148658655,2380,2380,2380,2380,0
20240509,210400,148658655,2380,2380,2380,2380,0
20240509,210300,148658655,2380,2380,2380,2380,0
20240509,210200,148658655,2380,2380,2380,2380,0
20240509,210100,148658655,2380,2380,2380,2380,0
20240509,210000,148658655,2380,2380,2380,2380,0
20240509,205900,148658655,2380,2380,2380,2380,0
20240509,205800,148658655,2380,2380,2380,2380,0
20240509,205700,148658655,2380,2380,2380,2380,336
20240509,205600,148658655,2380,2380,2380,2380,0
20240509,205500,148658655,2380,2380,2380,2380,0
20240509,205400,148658655,2380,2380,2380,2380,0
20240509,205300,148658655,2380,2380,2380,2380,0
20240509,205200,148658655,2380,2380,2380,2380,0
20240509,205100,148658655,2380,2380,2380,2380,0
20240509,205000,148658655,2380,2380,2380,2380,0
20240509,204900,148658655,2380,2380,2380,2380,0
20240509,204800,148658655,2380,2380,2380,2380,0
20240509,204700,148658655,2380,2380,2380,2380,0
20240509,204600,148658655,2380,2380,2380,2380,0
20240509,204500,148658655,2380,2380,2380,2380,0
20240509,204400,148658655,2380,2380,2380,2380,0
20240509,204300,148658655,2380,2380,2380,2380,0
20240509,204200,148658655,2380,2380,2380,2380,0
20240509,204100,148658655,2380,2380,2380,2380,0
20240509,204000,148658655,2380,2380,2380,2380,0
20240509,203900,148658655,2380,2380,2380,2380,0
20240509,203800,148658655,2380,2380,2380,2380,0
20240509,203700,148658655,2380,2380,2380,2380,0
20240509,203600,148658655,2380,2380,2380,2380,0
20240509,203500,148658655,2380,2380,2380,2380,0
20240509,203400,148658655,2380,2380,2380,2380,0
20240509,203300,148658655,2380,2380,2380,2380,0
20240509,203200,148658655,2380,2380,2380,2380,0
20240509,203100,148658655,2380,2380,2380,2380,0
20240509,203000,148658655,2380,2380,2380,2380,0
20240509,202900,148658655,2380,2380,2380,2380,0
20240509,202800,148658655,2380,2380,2380,2380,0
20240509,202700,148658655,2380,2380,2380,2380,336
20240509,202600,148658655,2380,2380,2380,2380,0
20240509,202500,148658655,2380,2380,2380,2380,0
20240509,202400,148658655,2380,2380,2380,2380,0
20240509,202300,148658655,2380,2380,2380,2380,0
20240509,202200,148658655,2380,2380,2380,2380,0
20240509,202100,148658655,2380,2380,2380,2380,0
20240509,202000,148658655,2380,2380,2380,2380,0
20240509,201900,148658655,2380,2380,2380,2380,0
20240509,201800,148658655,2380,2380,2380,2380,0
20240509,201700,148658655,2380,2380,2380,2380,0
20240509,201600,148658655,2380,2380,2380,2380,0
20240509,201500,148658655,2380,2380,2380,2380,0
20240509,201400,148658655,2380,2380,2380,2380,0
20240509,201300,148658655,2380,2380,2380,2380,0
20240509,201200,148658655,2380,2380,2380,2380,0
20240509,201100,148658655,2380,2380,2380,2380,0
20240509,201000,148658655,2380,2380,2380,2380,0
20240509,200900,148658655,2380,2380,2380,2380,0
20240509,200800,148658655,2380,2380,2380,2380,0
20240509,200700,148658655,2380,2380,2380,2380,0
20240509,200600,148658655,2380,2380,2380,2380,0
20240509,200500,148658655,2380,2380,2380,2380,0
20240509,200400,148658655,2380,2380,2380,2380,0
20240509,200300,148658655,2380,2380,2380,2380,0
20240509,200200,148658655,2380,2380,2380,2380,0
20240509,200100,148658655,2380,2380,2380,2380,0
20240509,200000,148658655,2380,2380,2380,2380,0
20240509,195900,148658655,2380,2380,2380,2380,0
20240509,195800,148658655,2380,2380,2380,2380,0
20240509,195700,148658655,2380,2380,2380,2380,336
20240509,195600,148658655,2380,2380,2380,2380,0
20240509,195500,148658655,2380,2380,2380,2380,0
20240509,195400,148658655,2380,2380,2380,2380,0
20240509,195300,148658655,2380,2380,2380,2380,0
20240509,195200,148658655,2380,2380,2380,2380,0
20240509,195100,148658655,2380,2380,2380,2380,0
20240509,195000,148658655,2380,2380,2380,2380,0
20240509,194900,148658655,2380,2380,2380,2380,0
20240509,194800,148658655,2380,2380,2380,2380,0
20240509,194700,148658655,2380,2380,2380,2380,0
20240509,194600,148658655,2380,2380,2380,2380,0
20240509,194500,148658655,2380,2380,2380,2380,0
20240509,194400,148658655,2380,2380,2380,2380,0
20240509,194300,148658655,2380,2380,2380,2380,0
20240509,194200,148658655,2380,2380,2380,2380,0
20240509,194100,148658655,2380,2380,2380,2380,0
20240509,194000,148658655,2380,2380,2380,2380,0
20240509,193900,148658655,2380,2380,2380,2380,0
20240509,193800,148658655,2380,2380,2380,2380,0
20240509,193700,148658655,2380,2380,2380,2380,0
20240509,193600,148658655,2380,2380,2380,2380,0
20240509,193500,148658655,2380,2380,2380,2380,0
20240509,193400,148658655,2380,2380,2380,2380,0
20240509,193300,148658655,2380,2380,2380,2380,0
20240509,193200,148658655,2380,2380,2380,2380,0
20240509,193100,148658655,2380,2380,2380,2380,0
20240509,193000,148658655,2380,2380,2380,2380,0
20240509,192900,148658655,2380,2380,2380,2380,0
20240509,192800,148658655,2380,2380,2380,2380,0
20240509,192700,148658655,2380,2380,2380,2380,336
20240509,192600,148658655,2380,2380,2380,2380,0
20240509,192500,148658655,2380,2380,2380,2380,0
20240509,192400,148658655,2380,2380,2380,2380,0
20240509,192300,148658655,2380,2380,2380,2380,0
20240509,192200,148658655,2380,2380,2380,2380,0
20240509,192100,148658655,2380,2380,2380,2380,0
20240509,192000,148658655,2380,2380,2380,2380,0
20240509,191900,148658655,2380,2380,2380,2380,0
20240509,191800,148658655,2380,2380,2380,2380,0
20240509,191700,148658655,2380,2380,2380,2380,0
20240509,191600,148658655,2380,2380,2380,2380,0
20240509,191500,148658655,2380,2380,2380,2380,0
20240509,191400,148658655,2380,2380,2380,2380,0
20240509,191300,148658655,2380,2380,2380,2380,0
20240509,191200,148658655,2380,2380,2380,2380,0
20240509,191100,148658655,2380,2380,2380,2380,0
20240509,191000,148658655,2380,2380,2380,2380,0
20240509,190900,148658655,2380,2380,2380,2380,0
20240509,190800,148658655,2380,2380,2380,2380,0
20240509,190700,148658655,2380,2380,2380,2380,0
20240509,190600,148658655,2380,2380,2380,2380,0
20240509,190500,148658655,2380,2380,2380,2380,0
20240509,190400,148658655,2380,2380,2380,2380,0
20240509,190300,148658655,2380,2380,2380,2380,0
20240509,190200,148658655,2380,2380,2380,2380,0
20240509,190100,148658655,2380,2380,2380,2380,0
20240509,190000,148658655,2380,2380,2380,2380,0
20240509,185900,148658655,2380,2380,2380,2380,0
20240509,185800,148658655,2380,2380,2380,2380,0
20240509,185700,148658655,2380,2380,2380,2380,336
20240509,185600,148658655,2380,2380,2380,2380,0
20240509,185500,148658655,2380,2380,2380,2380,0
20240509,185400,148658655,2380,2380,2380,2380,0
20240509,185300,148658655,2380,2380,2380,2380,0
20240509,185200,148658655,2380,2380,2380,2380,0
20240509,185100,148658655,2380,2380,2380,2380,0
20240509,185000,148658655,2380,2380,2380,2380,0
20240509,184900,148658655,2380,2380,2380,2380,0
20240509,184800,148658655,2380,2380,2380,2380,0
20240509,184700,148658655,2380,2380,2380,2380,0
20240509,184600,148658655,2380,2380,2380,2380,0
20240509,184500,148658655,2380,2380,2380,2380,0
20240509,184400,148658655,2380,2380,2380,2380,0
20240509,184300,148658655,2380,2380,2380,2380,0
20240509,184200,148658655,2380,2380,2380,2380,0
20240509,184100,148658655,2380,2380,2380,2380,0
20240509,184000,148658655,2380,2380,2380,2380,0
20240509,183900,148658655,2380,2380,2380,2380,0
20240509,183800,148658655,2380,2380,2380,2380,0
20240509,183700,148658655,2380,2380,2380,2380,0
20240509,183600,148658655,2380,2380,2380,2380,0
20240509,183500,148658655,2380,2380,2380,2380,0
20240509,183400,148658655,2380,2380,2380,2380,0
20240509,183300,148658655,2380,2380,2380,2380,0
20240509,183200,148658655,2380,2380,2380,2380,0
20240509,183100,148658655,2380,2380,2380,2380,0
20240509,183000,148658655,2380,2380,2380,2380,0
20240509,182900,148658655,2380,2380,2380,2380,0
20240509,182800,148658655,2380,2380,2380,2380,0
20240509,182700,148658655,2380,2380,2380,2380,336
20240509,182600,148658655,2380,2380,2380,2380,0
20240509,182500,148658655,2380,2380,2380,2380,0
20240509,182400,148658655,2380,2380,2380,2380,0
20240509,182300,148658655,2380,2380,2380,2380,0
20240509,182200,148658655,2380,2380,2380,2380,0
20240509,182100,148658655,2380,2380,2380,2380,0
20240509,182000,148658655,2380,2380,2380,2380,0
20240509,181900,148658655,2380,2380,2380,2380,0
20240509,181800,148658655,2380,2380,2380,2380,0
20240509,181700,148658655,2380,2380,2380,2380,0
20240509,181600,148658655,2380,2380,2380,2380,0
20240509,181500,148658655,2380,2380,2380,2380,0
20240509,181400,148658655,2380,2380,2380,2380,0
20240509,181300,148658655,2380,2380,2380,2380,0
20240509,181200,148658655,2380,2380,2380,2380,0
20240509,181100,148658655,2380,2380,2380,2380,0
20240509,181000,148658655,2380,2380,2380,2380,0
20240509,180900,148658655,2380,2380,2380,2380,0
20240509,180800,148658655,2380,2380,2380,2380,0
20240509,180700,148658655,2380,2380,2380,2380,0
20240509,180600,148658655,2380,2380,2380,2380,0
20240509,180500,148658655,2380,2380,2380,2380,0
20240509,180400,148658655,2380,2380,2380,2380,0
20240509,180300,148658655,2380,2380,2380,2380,0
20240509,180200,148658655,2380,2380,2380,2380,0
20240509,180100,148658655,2380,2380,2380,2380,0
20240509,180000,148658655,2380,2380,2380,2380,0
20240509,175900,148658655,2380,2380,2380,2380,0
20240509,175800,148658655,2380,2380,2380,2380,0
20240509,175700,148658655,2380,2380,2380,2380,336
20240509,175600,148658655,2380,2380,2380,2380,0
20240509,175500,148658655,2380,2380,2380,2380,0
20240509,175400,148658655,2380,2380,2380,2380,0
20240509,175300,148658655,2380,2380,2380,2380,0
20240509,175200,148658655,2380,2380,2380,2380,0
20240509,175100,148658655,2380,2380,2380,2380,0
20240509,175000,148658655,2380,2380,2380,2380,0
20240509,174900,148658655,2380,2380,2380,2380,0
20240509,174800,148658655,2380,2380,2380,2380,0
20240509,174700,148658655,2380,2380,2380,2380,0
20240509,174600,148658655,2380,2380,2380,2380,0
20240509,174500,148658655,2380,2380,2380,2380,0
20240509,174400,148658655,2380,2380,2380,2380,0
20240509,174300,148658655,2380,2380,2380,2380,0
20240509,174200,148658655,2380,2380,2380,2380,0
20240509,174100,148658655,2380,2380,2380,2380,0
20240509,174000,148658655,2380,2380,2380,2380,0
20240509,173900,148658655,2380,2380,2380,2380,0
20240509,173800,148658655,2380,2380,2380,2380,0
20240509,173700,148658655,2380,2380,2380,2380,0
20240509,173600,148658655,2380,2380,2380,2380,0
20240509,173500,148658655,2380,2380,2380,2380,0
20240509,173400,148658655,2380,2380,2380,2380,0
20240509,173300,148658655,2380,2380,2380,2380,0
20240509,173200,148658655,2380,2380,2380,2380,0
20240509,173100,148658655,2380,2380,2380,2380,0
20240509,173000,148658655,2380,2380,2380,2380,0
20240509,172900,148658655,2380,2380,2380,2380,0
20240509,172800,148658655,2380,2380,2380,2380,0
20240509,172700,148658655,2380,2380,2380,2380,336
20240509,172600,148658655,2380,2380,2380,2380,0
20240509,172500,148658655,2380,2380,2380,2380,0
20240509,172400,148658655,2380,2380,2380,2380,0
20240509,172300,148658655,2380,2380,2380,2380,0
20240509,172200,148658655,2380,2380,2380,2380,0
20240509,172100,148658655,2380,2380,2380,2380,0
20240509,172000,148658655,2380,2380,2380,2380,0
20240509,171900,148658655,2380,2380,2380,2380,0
20240509,171800,148658655,2380,2380,2380,2380,0
20240509,171700,148658655,2380,2380,2380,2380,0
20240509,171600,148658655,2380,2380,2380,2380,0
20240509,171500,148658655,2380,2380,2380,2380,0
20240509,171400,148658655,2380,2380,2380,2380,0
20240509,171300,148658655,2380,2380,2380,2380,0
20240509,171200,148658655,2380,2380,2380,2380,0
20240509,171100,148658655,2380,2380,2380,2380,0
20240509,171000,148658655,2380,2380,2380,2380,0
20240509,170900,148658655,2380,2380,2380,2380,0
20240509,170800,148658655,2380,2380,2380,2380,0
20240509,170700,148658655,2380,2380,2380,2380,0
20240509,170600,148658655,2380,2380,2380,2380,0
20240509,170500,148658655,2380,2380,2380,2380,0
20240509,170400,148658655,2380,2380,2380,2380,0
20240509,170300,148658655,2380,2380,2380,2380,0
20240509,170200,148658655,2380,2380,2380,2380,0
20240509,170100,148658655,2380,2380,2380,2380,0
20240509,170000,148658655,2380,2380,2380,2380,0
20240509,165900,148658655,2380,2380,2380,2380,0
20240509,165800,148658655,2380,2380,2380,2380,0
20240509,165700,148658655,2380,2380,2380,2380,336
20240509,165600,148658655,2380,2380,2380,2380,0
20240509,165500,148658655,2380,2380,2380,2380,0
20240509,165400,148658655,2380,2380,2380,2380,0
20240509,165300,148658655,2380,2380,2380,2380,0
20240509,165200,148658655,2380,2380,2380,2380,0
20240509,165100,148658655,2380,2380,2380,2380,0
20240509,165000,148658655,2380,2380,2380,2380,0
20240509,164900,148658655,2380,2380,2380,2380,0
20240509,164800,148658655,2380,2380,2380,2380,0
20240509,164700,148658655,2380,2380,2380,2380,0
20240509,164600,148658655,2380,2380,2380,2380,0
20240509,164500,148658655,2380,2380,2380,2380,0
20240509,164400,148658655,2380,2380,2380,2380,0
20240509,164300,148658655,2380,2380,2380,2380,0
20240509,164200,148658655,2380,2380,2380,2380,0
20240509,164100,148658655,2380,2380,2380,2380,0
20240509,164000,148658655,2380,2380,2380,2380,0
20240509,163900,148658655,2380,2380,2380,2380,0
20240509,163800,148658655,2380,2380,2380,2380,0
20240509,163700,148658655,2380,2380,2380,2380,0
20240509,163600,148658655,2380,2380,2380,2380,0
20240509,163500,148658655,2380,2380,2380,2380,0
20240509,163400,148658655,2380,2380,2380,2380,0
20240509,163300,148658655,2380,2380,2380,2380,0
20240509,163200,148658655,2380,2380,2380,2380,0
20240509,163100,148658655,2380,2380,2380,2380,0
20240509,163000,148658655,2380,2380,2380,2380,0
20240509,162900,148658655,2380,2380,2380,2380,0
20240509,162800,148658655,2380,2380,2380,2380,0
20240509,162700,148658655,2380,2380,2380,2380,336
20240509,162600,148658655,2380,2380,2380,2380,0
20240509,162500,148658655,2380,2380,2380,2380,0
20240509,162400,148658655,2380,2380,2380,2380,0
20240509,162300,148658655,2380,2380,2380,2380,0
20240509,162200,148658655,2380,2380,2380,2380,0
20240509,162100,148658655,2380,2380,2380,2380,0
20240509,162000,148658655,2380,2380,2380,2380,0
20240509,161900,148658655,2380,2380,2380,2380,0
20240509,161800,148658655,2380,2380,2380,2380,0
20240509,161700,148658655,2380,2380,2380,2380,0
20240509,161600,148658655,2380,2380,2380,2380,0
20240509,161500,148658655,2380,2380,2380,2380,0
20240509,161400,148658655,2380,2380,2380,2380,0
20240509,161300,148658655,2380,2380,2380,2380,0
20240509,161200,148658655,2380,2380,2380,2380,0
20240509,161100,148658655,2380,2380,2380,2380,0
20240509,161000,148658655,2380,2380,2380,2380,0
20240509,160900,148658655,2380,2380,2380,2380,0
20240509,160800,148658655,2380,2380,2380,2380,0
20240509,160700,148658655,2380,2380,2380,2380,0
20240509,160600,148658655,2380,2380,2380,2380,0
20240509,160500,148658655,2380,2380,2380,2380,0
20240509,160400,148658655,2380,2380,2380,2380,0
20240509,160300,148658655,2380,2380,2380,2380,0
20240509,160200,148658655,2380,2380,2380,2380,0
20240509,160100,148658655,2380,2380,2380,2380,0
20240509,160000,148658655,2380,2380,2380,2380,0
20240509,155900,148658655,2380,2380,2380,2380,0
20240509,155800,148658655,2380,2380,2380,2380,0
20240509,155700,148658655,2380,2380,2380,2380,336
20240509,155600,148658655,2380,2380,2380,2380,0
20240509,155500,148658655,2380,2380,2380,2380,0
20240509,155400,148658655,2380,2380,2380,2380,0
20240509,155300,148658655,2380,2380,2380,2380,0
20240509,155200,148658655,2380,2380,2380,2380,0
20240509,155100,148658655,2380,2380,2380,2380,0
20240509,155000,148658655,2380,2380,2380,2380,0
20240509,154900,148658655,2380,2380,2380,2380,0
20240509,154800,148658655,2380,2380,2380,2380,0
20240509,154700,148658655,2380,2380,2380,2380,0
20240509,154600,148658655,2380,2380,2380,2380,0
20240509,154500,148658655,2380,2380,2380,2380,0
20240509,154400,148658655,2380,2380,2380,2380,0
20240509,154300,148658655,2380,2380,2380,2380,0
20240509,154200,148658655,2380,2380,2380,2380,0
20240509,154100,148658655,2380,2380,2380,2380,0
20240509,154000,148658655,2380,2380,2380,2380,0
20240509,153900,148658655,2380,2380,2380,2380,0
20240509,153800,148658655,2380,2380,2380,2380,0
20240509,153700,148658655,2380,2380,2380,2380,0
20240509,153600,148658655,2380,2380,2380,2380,0
20240509,153500,148658655,2380,2380,2380,2380,0
20240509,153400,148658655,2380,2380,2380,2380,0
20240509,153300,148658655,2380,2380,2380,2380,0
20240509,153200,148658655,2380,2380,2380,2380,0
20240509,153100,148658655,2380,2380,2380,2380,0
20240509,153000,148658655,2380,2380,2380,2380,336
20240509,152900,147858975,2375,2375,2375,2375,0
20240509,152800,147858975,2375,2375,2375,2375,0
20240509,152700,147858975,2375,2375,2375,2375,0
20240509,152600,147858975,2375,2375,2375,2375,0
20240509,152500,147858975,2375,2375,2375,2375,0
20240509,152400,147858975,2375,2375,2375,2375,0
20240509,152300,147858975,2375,2375,2375,2375,0
20240509,152200,147858975,2375,2375,2375,2375,0
20240509,152100,147858975,2375,2375,2375,2375,0
20240509,152000,147858975,2375,2375,2375,2375,0
20240509,151900,147858975,2375,2375,2375,2375,5
20240509,151800,147847100,2375,2360,2375,2355,622
20240509,151700,146374555,2370,2355,2370,2355,171
20240509,151600,145971775,2370,2355,2370,2355,1583
20240509,151500,142238355,2360,2360,2360,2355,160
20240509,151400,141861295,2360,2360,2360,2360,16
20240509,151300,141823535,2360,2360,2360,2355,171
20240509,151200,141420465,2350,2355,2355,2350,165
20240509,151100,141032235,2360,2355,2360,2355,163
20240509,151000,140648315,2355,2355,2355,2355,90
20240509,150900,140436365,2355,2355,2355,2355,2800
20240509,150800,133842365,2355,2355,2355,2355,187
20240509,150700,133401980,2355,2355,2355,2355,98
20240509,150600,133171190,2355,2355,2355,2355,0
20240509,150500,133171190,2355,2355,2355,2355,128
20240509,150400,132869750,2355,2360,2360,2355,176
20240509,150300,132455265,2355,2355,2355,2355,0
20240509,150200,132455265,2355,2355,2355,2355,118
20240509,150100,132177375,2355,2355,2355,2355,97
20240509,150000,131948940,2355,2355,2355,2355,59
20240509,145900,131809995,2360,2355,2360,2355,119
20240509,145800,131529745,2355,2355,2355,2355,101
20240509,145700,131291890,2355,2355,2355,2355,0
20240509,145600,131291890,2355,2360,2360,2355,216
20240509,145500,130782935,2355,2355,2355,2355,99
20240509,145400,130549790,2360,2360,2360,2360,45
20240509,145300,130443590,2355,2355,2355,2355,118
20240509,145200,130165700,2355,2355,2355,2355,163
20240509,145100,129781835,2355,2355,2355,2355,0
20240509,145000,129781835,2355,2355,2355,2355,117
20240509,144900,129506300,2355,2355,2355,2355,100
20240509,144800,129270800,2355,2355,2355,2355,59
20240509,144700,129131855,2355,2360,2360,2355,108
20240509,144600,128877060,2360,2360,2360,2360,898
20240509,144500,126757780,2360,2360,2360,2360,11
20240509,144400,126731820,2355,2355,2355,2355,173
20240509,144300,126324405,2355,2355,2355,2355,98
20240509,144200,126093615,2355,2355,2355,2355,1
20240509,144100,126091260,2355,2355,2355,2355,58
20240509,144000,125954670,2360,2360,2360,2360,1218
20240509,143900,123080190,2360,2360,2360,2360,1
20240509,143800,123077830,2365,2365,2365,2365,1
20240509,143700,123075465,2360,2360,2360,2360,214
20240509,143600,122570425,2360,2355,2360,2355,68
20240509,143500,122409950,2355,2355,2355,2355,74
20240509,143400,122235680,2355,2355,2355,2355,224
20240509,143300,121708160,2355,2355,2355,2355,1
20240509,143200,121705805,2355,2355,2355,2355,0
20240509,143100,121705805,2355,2355,2355,2355,178
20240509,143000,121286615,2355,2355,2355,2355,100
20240509,142900,121051115,2355,2355,2355,2355,0
20240509,142800,121051115,2355,2355,2355,2355,117
20240509,142700,120775580,2355,2355,2355,2355,165
20240509,142600,120387005,2355,2355,2355,2355,108
20240509,142500,120132665,2360,2360,2360,2360,5
20240509,142400,120120865,2355,2355,2355,2355,97
20240509,142300,119892430,2355,2355,2355,2355,1
20240509,142200,119890075,2355,2355,2355,2355,117
20240509,142100,119614540,2355,2355,2355,2355,97
20240509,142000,119386105,2370,2360,2370,2360,11
20240509,141900,119360090,2355,2355,2355,2355,177
20240509,141800,118943255,2355,2355,2355,2355,99
20240509,141700,118710110,2355,2355,2355,2355,1
20240509,141600,118707755,2355,2365,2365,2355,108
20240509,141500,118453385,2360,2355,2360,2355,158
20240509,141400,118081290,2355,2355,2355,2355,1
20240509,141300,118078935,2355,2355,2355,2355,118
20240509,141200,117801045,2355,2355,2355,2355,97
20240509,141100,117572610,2355,2355,2355,2355,57
20240509,141000,117438375,2355,2355,2355,2355,117
20240509,140900,117162840,2355,2355,2355,2355,97
20240509,140800,116934405,2360,2360,2360,2360,66
20240509,140700,116778645,2355,2355,2355,2350,192
20240509,140600,116326885,2355,2355,2355,2355,1598
20240509,140500,112563595,2355,2355,2355,2355,0
20240509,140400,112563595,2355,2355,2355,2355,10
20240509,140300,112540045,2355,2355,2355,2355,269
20240509,140200,111906550,2355,2355,2355,2355,0
20240509,140100,111906550,2355,2355,2355,2355,1
20240509,140000,111904195,2355,2355,2355,2355,215
20240509,135900,111397870,2370,2370,2370,2370,0
20240509,135800,111397870,2370,2360,2370,2360,15
20240509,135700,111362460,2355,2355,2355,2355,215
20240509,135600,110856135,2355,2355,2355,2355,0
20240509,135500,110856135,2355,2355,2355,2355,1
20240509,135400,110853780,2355,2355,2355,2355,270
20240509,135300,110217930,2355,2355,2355,2355,0
20240509,135200,110217930,2355,2355,2355,2355,1
20240509,135100,110215575,2355,2355,2355,2355,215
20240509,135000,109709250,2355,2360,2360,2355,112
20240509,134900,109445230,2355,2350,2355,2350,164
20240509,134800,109059550,2355,2355,2355,2355,0
20240509,134700,109059550,2355,2355,2355,2355,55
20240509,134600,108930025,2355,2355,2355,2355,69
20240509,134500,108767530,2355,2355,2355,2355,119
20240509,134400,108487285,2355,2355,2355,2355,97
20240509,134300,108258850,2355,2355,2355,2355,400
20240509,134200,107316850,2355,2355,2355,2355,191
20240509,134100,106867045,2355,2355,2355,2355,98
20240509,134000,106636255,2355,2355,2355,2355,0
20240509,133900,106636255,2355,2355,2355,2355,119
20240509,133800,106356010,2355,2355,2355,2355,159
20240509,133700,105981565,2355,2355,2355,2355,1000
20240509,133600,103626565,2355,2355,2355,2355,118
20240509,133500,103348675,2355,2355,2355,2355,97
20240509,133400,103120240,2355,2355,2355,2355,58
20240509,133300,102983650,2360,2355,2360,2355,123
20240509,133200,102693960,2355,2355,2355,2355,98
20240509,133100,102463170,2355,2355,2355,2355,0
20240509,133000,102463170,2355,2355,2355,2355,183
20240509,132900,102032205,2355,2355,2355,2355,99
20240509,132800,101799060,2355,2355,2355,2355,0
20240509,132700,101799060,2355,2355,2355,2355,10
20240509,132600,101775510,2355,2355,2355,2355,206
20240509,132500,101290380,2355,2355,2355,2355,0
20240509,132400,101290380,2355,2355,2355,2355,0
20240509,132300,101290380,2355,2350,2355,2350,225
20240509,132200,100761530,2350,2350,2350,2350,0
20240509,132100,100761530,2350,2350,2350,2350,125
20240509,132000,100467780,2355,2355,2355,2355,135
20240509,131900,100149855,2355,2355,2355,2355,0
20240509,131800,100149855,2355,2355,2355,2355,0
20240509,131700,100149855,2355,2355,2355,2355,289
20240509,131600,99469260,2355,2355,2355,2355,0
20240509,131500,99469260,2355,2355,2355,2355,0
20240509,131400,99469260,2355,2355,2355,2355,213
20240509,131300,98967645,2355,2355,2355,2355,68
20240509,131200,98807505,2355,2355,2355,2355,0
20240509,131100,98807505,2355,2355,2355,2355,214
20240509,131000,98303535,2355,2355,2355,2355,1
20240509,130900,98301180,2355,2355,2355,2355,61
20240509,130800,98157525,2355,2355,2360,2355,207
20240509,130700,97670015,2355,2355,2355,2355,1
20240509,130600,97667660,2355,2355,2355,2355,0
20240509,130500,97667660,2355,2355,2355,2355,185
20240509,130400,97231985,2355,2355,2355,2355,98
20240509,130300,97001195,2370,2370,2370,2370,0
20240509,130200,97001195,2370,2350,2370,2350,129
20240509,130100,96697970,2350,2350,2350,2350,157
20240509,130000,96329020,2350,2350,2350,2350,0
20240509,125900,96329020,2350,2355,2355,2350,108
20240509,125800,96075010,2355,2355,2355,2355,97
20240509,125700,95846575,2355,2355,2355,2355,61
20240509,125600,95702920,2355,2355,2355,2355,116
20240509,125500,95429740,2355,2355,2355,2355,97
20240509,125400,95201305,2355,2355,2355,2355,12
20240509,125300,95173045,2350,2355,2355,2350,170
20240509,125200,94773080,2355,2355,2355,2355,98
20240509,125100,94542290,2355,2355,2355,2355,1
20240509,125000,94539935,2355,2355,2355,2355,10
20240509,124900,94516385,2355,2355,2355,2355,265
20240509,124800,93892310,2360,2360,2360,2360,0
20240509,124700,93892310,2360,2360,2360,2360,160
20240509,124600,93514710,2355,2355,2355,2355,215
20240509,124500,93008385,2355,2355,2355,2355,1
20240509,124400,93006030,2355,2355,2355,2355,55
20240509,124300,92876505,2355,2355,2355,2355,214
20240509,124200,92372535,2355,2355,2355,2355,2
20240509,124100,92367825,2355,2355,2355,2355,0
20240509,124000,92367825,2355,2355,2355,2355,269
20240509,123900,91734330,2355,2355,2355,2355,0
20240509,123800,91734330,2355,2355,2355,2355,1
20240509,123700,91731975,2355,2355,2355,2355,215
20240509,123600,91225650,2355,2355,2355,2355,72
20240509,123500,91056090,2355,2355,2355,2355,1
20240509,123400,91053735,2355,2355,2355,2355,214
20240509,123300,90549765,2355,2355,2355,2355,0
20240509,123200,90549765,2355,2360,2360,2355,101
20240509,123100,90311760,2355,2355,2355,2355,215
20240509,123000,89805435,2355,2355,2355,2355,0
20240509,122900,89805435,2355,2355,2355,2355,1
20240509,122800,89803080,2355,2355,2355,2355,350
20240509,122700,88978830,2355,2355,2355,2355,0
20240509,122600,88978830,2355,2355,2355,2355,1
20240509,122500,88976475,2355,2355,2355,2355,214
20240509,122400,88472505,2355,2355,2355,2355,0
20240509,122300,88472505,2355,2355,2355,2355,0
20240509,122200,88472505,2355,2355,2355,2355,119
20240509,122100,88192260,2355,2355,2355,2355,97
20240509,122000,87963825,2360,2360,2360,2360,65
20240509,121900,87810425,2360,2360,2360,2355,118
20240509,121800,87532410,2360,2360,2360,2360,97
20240509,121700,87303490,2360,2360,2360,2360,1
20240509,121600,87301130,2360,2355,2360,2355,176
20240509,121500,86886060,2360,2360,2360,2360,99
20240509,121400,86652420,2380,2380,2380,2380,0
20240509,121300,86652420,2380,2365,2380,2365,155
20240509,121200,86285815,2365,2365,2365,2365,60
20240509,121100,86143915,2390,2375,2390,2375,155
20240509,121000,85774825,2380,2360,2380,2360,10
20240509,120900,85751205,2360,2360,2360,2360,204
20240509,120800,85269765,2390,2360,2390,2360,265
20240509,120700,84642130,2355,2355,2355,2355,883
20240509,120600,82562665,2355,2355,2355,2355,213
20240509,120500,82061050,2355,2355,2355,2355,0
20240509,120400,82061050,2355,2355,2355,2355,0
20240509,120300,82061050,2355,2355,2355,2355,216
20240509,120200,81552370,2375,2375,2375,2375,0
20240509,120100,81552370,2375,2375,2375,2375,0
20240509,120000,81552370,2375,2355,2375,2355,216
20240509,115900,81043670,2365,2365,2365,2365,0
20240509,115800,81043670,2365,2360,2365,2355,312
20240509,115700,80307405,2355,2360,2360,2355,384
20240509,115600,79402665,2395,2375,2395,2375,12
20240509,115500,79374105,2360,2360,2365,2360,264
20240509,115400,78751060,2375,2360,2375,2360,330
20240509,115300,77969435,2355,2355,2355,2355,0
20240509,115200,77969435,2355,2355,2355,2355,0
20240509,115100,77969435,2355,2355,2355,2350,324
20240509,115000,77206955,2370,2355,2370,2355,112
20240509,114900,76942760,2355,2365,2365,2355,25
20240509,114800,76883665,2370,2355,2370,2355,119
20240509,114700,76603095,2375,2370,2375,2370,22
20240509,114600,76550895,2370,2355,2370,2355,210
20240509,114500,76054770,2345,2345,2345,2340,717
20240509,114400,74374485,2345,2355,2355,2345,7691
20240509,114300,56299465,2355,2360,2360,2355,739
20240509,114200,54558925,2360,2365,2365,2360,1243
20240509,114100,51625270,2365,2365,2365,2365,3657
20240509,114000,42976465,2365,2365,2365,2365,0
20240509,113900,42976465,2365,2365,2365,2365,167
20240509,113800,42581510,2370,2370,2370,2370,82
20240509,113700,42387170,2370,2370,2370,2370,0
20240509,113600,42387170,2370,2365,2370,2365,1220
20240509,113500,39495820,2365,2365,2365,2365,345
20240509,113400,38679895,2365,2365,2365,2365,0
20240509,113300,38679895,2365,2365,2365,2365,108
20240509,113200,38424475,2370,2370,2370,2370,110
20240509,113100,38163775,2370,2370,2370,2370,2
20240509,113000,38159035,2370,2370,2370,2370,0
20240509,112900,38159035,2370,2370,2370,2370,215
20240509,112800,37649485,2370,2370,2370,2370,1
20240509,112700,37647115,2380,2375,2380,2375,2
20240509,112600,37642360,2370,2370,2370,2370,335
20240509,112500,36848410,2370,2370,2370,2370,1
20240509,112400,36846040,2370,2370,2370,2370,0
20240509,112300,36846040,2370,2370,2370,2370,215
20240509,112200,36336490,2390,2390,2390,2390,0
20240509,112100,36336490,2390,2390,2390,2390,1
20240509,112000,36334100,2380,2370,2380,2370,216
20240509,111900,35822165,2400,2400,2400,2400,0
20240509,111800,35822165,2400,2375,2400,2375,22
20240509,111700,35769740,2370,2370,2370,2370,215
20240509,111600,35260190,2370,2370,2370,2370,1
20240509,111500,35257820,2370,2370,2370,2370,0
20240509,111400,35257820,2370,2370,2370,2370,277
20240509,111300,34601330,2370,2370,2370,2370,0
20240509,111200,34601330,2370,2370,2370,2370,1
20240509,111100,34598960,2370,2375,2375,2370,215
20240509,111000,34088585,2375,2375,2375,2375,1565
20240509,110900,30371710,2375,2375,2375,2375,2
20240509,110800,30366960,2375,2375,2375,2375,214
20240509,110700,29858710,2375,2375,2375,2375,0
20240509,110600,29858710,2375,2375,2375,2375,61
20240509,110500,29713835,2375,2375,2375,2375,214
20240509,110400,29205585,2375,2375,2375,2375,0
20240509,110300,29205585,2375,2375,2375,2375,1
20240509,110200,29203210,2375,2380,2380,2375,263
20240509,110100,28578120,2405,2405,2405,2405,0
20240509,110000,28578120,2405,2405,2405,2405,0
20240509,105900,28578120,2405,2375,2405,2375,118
20240509,105800,28297585,2375,2375,2375,2375,174
20240509,105700,27884335,2375,2375,2375,2375,1
20240509,105600,27881960,2375,2375,2375,2375,0
20240509,105500,27881960,2375,2375,2375,2375,214
20240509,105400,27373710,2375,2375,2375,2375,91
20240509,105300,27157585,2375,2380,2385,2375,83
20240509,105200,26960380,2375,2380,2400,2375,112
20240509,105100,26694205,2380,2380,2380,2380,5
20240509,105000,26682305,2375,2375,2375,2375,109
20240509,104900,26423430,2375,2375,2375,2375,162
20240509,104800,26038680,2380,2380,2380,2380,0
20240509,104700,26038680,2380,2375,2380,2375,172
20240509,104600,25630150,2375,2375,2375,2375,106
20240509,104500,25378400,2380,2380,2380,2375,289
20240509,104400,24690865,2375,2375,2375,2375,162
20240509,104300,24306115,2380,2380,2380,2375,139
20240509,104200,23975785,2375,2375,2375,2375,0
20240509,104100,23975785,2375,2375,2375,2375,1
20240509,104000,23973410,2375,2380,2380,2375,365
20240509,103900,23106320,2380,2385,2385,2380,149
20240509,103800,22751200,2380,2380,2380,2380,408
20240509,103700,21780160,2375,2380,2400,2375,309
20240509,103600,21045660,2380,2375,2380,2375,304
20240509,103500,20323390,2375,2370,2375,2370,301
20240509,103400,19608765,2370,2370,2370,2370,545
20240509,103300,18317115,2375,2370,2375,2370,1063
20240509,103200,15797555,2370,2370,2375,2370,1302
20240509,103100,12711805,2370,2370,2370,2370,542
20240509,103000,11427265,2375,2375,2375,2375,173
20240509,102900,11016390,2375,2375,2375,2375,357
20240509,102800,10168515,2375,2385,2385,2375,414
20240509,102700,9184605,2375,2370,2375,2370,398
20240509,102600,8241095,2370,2375,2375,2370,249
20240509,102500,7650715,2385,2370,2385,2370,542
20240509,102400,6365390,2370,2370,2370,2370,349
20240509,102300,5538260,2370,2380,2380,2370,205
20240509,102200,5050860,2385,2390,2390,2385,416
20240509,102100,4058400,2390,2390,2390,2390,308
20240509,102000,3322280,2415,2415,2415,2415,0
20240509,101900,3322280,2415,2390,2415,2390,216
20240509,101800,2805385,2400,2400,2400,2400,0
20240509,101700,2805385,2400,2400,2400,2400,176
20240509,101600,2382985,2395,2395,2395,2395,97
20240509,101500,2150670,2420,2420,2420,2420,0
20240509,101400,2150670,2420,2420,2420,2420,0
20240509,101300,2150670,2420,2420,2420,2420,2
20240509,101200,2145830,2420,2410,2420,2390,336
20240509,101100,1337965,2420,2420,2420,2420,0
20240509,101000,1337965,2420,2415,2420,2415,222
20240509,100900,800730,2420,2420,2420,2420,0
20240509,100800,800730,2420,2420,2420,2420,0
20240509,100700,800730,2420,2420,2420,2420,0
20240509,100600,800730,2420,2420,2420,2420,0
20240509,100500,800730,2420,2420,2420,2420,0
20240509,100400,800730,2420,2420,2420,2420,0
20240509,100300,800730,2420,2420,2420,2420,0
20240509,100200,800730,2420,2420,2420,2420,2
20240509,100100,795890,2410,2410,2410,2410,2
20240509,100000,791070,2420,2420,2420,2420,0
20240509,095900,791070,2420,2415,2420,2415,22
20240509,095800,737935,2420,2420,2420,2420,0
20240509,095700,737935,2420,2420,2420,2420,0
20240509,095600,737935,2420,2420,2420,2420,0
20240509,095500,737935,2420,2420,2420,2420,0
20240509,095400,737935,2420,2420,2420,2420,0
20240509,095300,737935,2420,2420,2420,2385,60
20240509,095200,594365,2420,2385,2420,2385,49
20240509,095100,477430,2420,2420,2420,2420,2
20240509,095000,472590,2380,2410,2410,2380,50
20240509,094900,353270,2400,2405,2405,2400,48
20240509,094800,238055,2420,2420,2420,2420,0
20240509,094700,238055,2420,2415,2420,2415,2
20240509,094600,233220,2400,2410,2410,2400,48
20240509,094500,117990,2405,2405,2405,2405,0
20240509,094400,117990,2405,2405,2405,2405,0
20240509,094300,117990,2405,2425,2425,2405,48
20240509,094200,2450,2450,2450,2450,2450,0
20240509,094100,2450,2450,2450,2450,2450,0
20240509,094000,2450,2450,2450,2450,2450,0
20240509,093900,2450,2450,2450,2450,2450,0
20240509,093800,2450,2450,2450,2450,2450,0
20240509,093700,2450,2450,2450,2450,2450,0
20240509,093600,2450,2450,2450,2450,2450,0
20240509,093500,2450,2450,2450,2450,2450,0
20240509,093400,2450,2450,2450,2450,2450,0
20240509,093300,2450,2450,2450,2450,2450,0
20240509,093200,2450,2450,2450,2450,2450,0
20240509,093100,2450,2450,2450,2450,2450,0
20240509,093000,2450,2450,2450,2450,2450,0
20240509,092900,2450,2450,2450,2450,2450,0
20240509,092800,2450,2450,2450,2450,2450,0
20240509,092700,2450,2450,2450,2450,2450,0
20240509,092600,2450,2450,2450,2450,2450,1
20240509,092500,0,2430,2430,2430,2430,0
20240509,092400,0,2430,2430,2430,2430,0
20240509,092300,0,2430,2430,2430,2430,0
20240509,092200,0,2430,2430,2430,2430,0
20240509,092100,0,2430,2430,2430,2430,0
20240509,092000,0,2430,2430,2430,2430,0
20240509,091900,0,2430,2430,2430,2430,0
20240509,091800,0,2430,2430,2430,2430,0
20240509,091700,0,2430,2430,2430,2430,0
20240509,091600,0,2430,2430,2430,2430,0
20240509,091500,0,2430,2430,2430,2430,0
20240509,091400,0,2430,2430,2430,2430,0
20240509,091300,0,2430,2430,2430,2430,0
20240509,091200,0,2430,2430,2430,2430,0
20240509,091100,0,2430,2430,2430,2430,0
20240509,091000,0,2430,2430,2430,2430,0
20240509,090900,0,2430,2430,2430,2430,0
20240509,090800,0,2430,2430,2430,2430,0
20240509,090700,0,2430,2430,2430,2430,0
20240509,090600,0,2430,2430,2430,2430,0
20240509,090500,0,2430,2430,2430,2430,0
20240509,090400,0,2430,2430,2430,2430,0
20240509,090300,0,2430,2430,2430,2430,0
20240509,090200,0,2430,2430,2430,2430,0
20240509,090100,0,2430,2430,2430,2430,0
20240509,090000,0,2430,2430,2430,2430,0