stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,193700,894121700,2645,2645,2645,2645,3456
20240509,193600,894121700,2645,2645,2645,2645,0
20240509,193500,894121700,2645,2645,2645,2645,0
20240509,193400,894121700,2645,2645,2645,2645,0
20240509,193300,894121700,2645,2645,2645,2645,0
20240509,193200,894121700,2645,2645,2645,2645,0
20240509,193100,894121700,2645,2645,2645,2645,0
20240509,193000,894121700,2645,2645,2645,2645,0
20240509,192900,894121700,2645,2645,2645,2645,0
20240509,192800,894121700,2645,2645,2645,2645,0
20240509,192700,894121700,2645,2645,2645,2645,0
20240509,192600,894121700,2645,2645,2645,2645,0
20240509,192500,894121700,2645,2645,2645,2645,0
20240509,192400,894121700,2645,2645,2645,2645,0
20240509,192300,894121700,2645,2645,2645,2645,0
20240509,192200,894121700,2645,2645,2645,2645,0
20240509,192100,894121700,2645,2645,2645,2645,0
20240509,192000,894121700,2645,2645,2645,2645,0
20240509,191900,894121700,2645,2645,2645,2645,0
20240509,191800,894121700,2645,2645,2645,2645,0
20240509,191700,894121700,2645,2645,2645,2645,0
20240509,191600,894121700,2645,2645,2645,2645,0
20240509,191500,894121700,2645,2645,2645,2645,0
20240509,191400,894121700,2645,2645,2645,2645,0
20240509,191300,894121700,2645,2645,2645,2645,0
20240509,191200,894121700,2645,2645,2645,2645,0
20240509,191100,894121700,2645,2645,2645,2645,0
20240509,191000,894121700,2645,2645,2645,2645,0
20240509,190900,894121700,2645,2645,2645,2645,0
20240509,190800,894121700,2645,2645,2645,2645,0
20240509,190700,894121700,2645,2645,2645,2645,3456
20240509,190600,894121700,2645,2645,2645,2645,0
20240509,190500,894121700,2645,2645,2645,2645,0
20240509,190400,894121700,2645,2645,2645,2645,0
20240509,190300,894121700,2645,2645,2645,2645,0
20240509,190200,894121700,2645,2645,2645,2645,0
20240509,190100,894121700,2645,2645,2645,2645,0
20240509,190000,894121700,2645,2645,2645,2645,0
20240509,185900,894121700,2645,2645,2645,2645,0
20240509,185800,894121700,2645,2645,2645,2645,0
20240509,185700,894121700,2645,2645,2645,2645,0
20240509,185600,894121700,2645,2645,2645,2645,0
20240509,185500,894121700,2645,2645,2645,2645,0
20240509,185400,894121700,2645,2645,2645,2645,0
20240509,185300,894121700,2645,2645,2645,2645,0
20240509,185200,894121700,2645,2645,2645,2645,0
20240509,185100,894121700,2645,2645,2645,2645,0
20240509,185000,894121700,2645,2645,2645,2645,0
20240509,184900,894121700,2645,2645,2645,2645,0
20240509,184800,894121700,2645,2645,2645,2645,0
20240509,184700,894121700,2645,2645,2645,2645,0
20240509,184600,894121700,2645,2645,2645,2645,0
20240509,184500,894121700,2645,2645,2645,2645,0
20240509,184400,894121700,2645,2645,2645,2645,0
20240509,184300,894121700,2645,2645,2645,2645,0
20240509,184200,894121700,2645,2645,2645,2645,0
20240509,184100,894121700,2645,2645,2645,2645,0
20240509,184000,894121700,2645,2645,2645,2645,0
20240509,183900,894121700,2645,2645,2645,2645,0
20240509,183800,894121700,2645,2645,2645,2645,0
20240509,183700,894121700,2645,2645,2645,2645,3456
20240509,183600,894121700,2645,2645,2645,2645,0
20240509,183500,894121700,2645,2645,2645,2645,0
20240509,183400,894121700,2645,2645,2645,2645,0
20240509,183300,894121700,2645,2645,2645,2645,0
20240509,183200,894121700,2645,2645,2645,2645,0
20240509,183100,894121700,2645,2645,2645,2645,0
20240509,183000,894121700,2645,2645,2645,2645,0
20240509,182900,894121700,2645,2645,2645,2645,0
20240509,182800,894121700,2645,2645,2645,2645,0
20240509,182700,894121700,2645,2645,2645,2645,0
20240509,182600,894121700,2645,2645,2645,2645,0
20240509,182500,894121700,2645,2645,2645,2645,0
20240509,182400,894121700,2645,2645,2645,2645,0
20240509,182300,894121700,2645,2645,2645,2645,0
20240509,182200,894121700,2645,2645,2645,2645,0
20240509,182100,894121700,2645,2645,2645,2645,0
20240509,182000,894121700,2645,2645,2645,2645,0
20240509,181900,894121700,2645,2645,2645,2645,0
20240509,181800,894121700,2645,2645,2645,2645,0
20240509,181700,894121700,2645,2645,2645,2645,0
20240509,181600,894121700,2645,2645,2645,2645,0
20240509,181500,894121700,2645,2645,2645,2645,0
20240509,181400,894121700,2645,2645,2645,2645,0
20240509,181300,894121700,2645,2645,2645,2645,0
20240509,181200,894121700,2645,2645,2645,2645,0
20240509,181100,894121700,2645,2645,2645,2645,0
20240509,181000,894121700,2645,2645,2645,2645,0
20240509,180900,894121700,2645,2645,2645,2645,0
20240509,180800,894121700,2645,2645,2645,2645,0
20240509,180700,894121700,2645,2645,2645,2645,3456
20240509,180600,894121700,2645,2645,2645,2645,0
20240509,180500,894121700,2645,2645,2645,2645,0
20240509,180400,894121700,2645,2645,2645,2645,0
20240509,180300,894121700,2645,2645,2645,2645,0
20240509,180200,894121700,2645,2645,2645,2645,0
20240509,180100,894121700,2645,2645,2645,2645,0
20240509,180000,894121700,2645,2645,2645,2645,0
20240509,175900,894121700,2645,2645,2645,2645,0
20240509,175800,894121700,2645,2645,2645,2645,0
20240509,175700,894121700,2645,2645,2645,2645,0
20240509,175600,894121700,2645,2645,2645,2645,0
20240509,175500,894121700,2645,2645,2645,2645,0
20240509,175400,894121700,2645,2645,2645,2645,0
20240509,175300,894121700,2645,2645,2645,2645,0
20240509,175200,894121700,2645,2645,2645,2645,0
20240509,175100,894121700,2645,2645,2645,2645,0
20240509,175000,894121700,2645,2645,2645,2645,0
20240509,174900,894121700,2645,2645,2645,2645,0
20240509,174800,894121700,2645,2645,2645,2645,0
20240509,174700,894121700,2645,2645,2645,2645,0
20240509,174600,894121700,2645,2645,2645,2645,0
20240509,174500,894121700,2645,2645,2645,2645,0
20240509,174400,894121700,2645,2645,2645,2645,0
20240509,174300,894121700,2645,2645,2645,2645,0
20240509,174200,894121700,2645,2645,2645,2645,0
20240509,174100,894121700,2645,2645,2645,2645,0
20240509,174000,894121700,2645,2645,2645,2645,0
20240509,173900,894121700,2645,2645,2645,2645,0
20240509,173800,894121700,2645,2645,2645,2645,0
20240509,173700,894121700,2645,2645,2645,2645,3456
20240509,173600,894121700,2645,2645,2645,2645,0
20240509,173500,894121700,2645,2645,2645,2645,0
20240509,173400,894121700,2645,2645,2645,2645,0
20240509,173300,894121700,2645,2645,2645,2645,0
20240509,173200,894121700,2645,2645,2645,2645,0
20240509,173100,894121700,2645,2645,2645,2645,0
20240509,173000,894121700,2645,2645,2645,2645,0
20240509,172900,894121700,2645,2645,2645,2645,0
20240509,172800,894121700,2645,2645,2645,2645,0
20240509,172700,894121700,2645,2645,2645,2645,0
20240509,172600,894121700,2645,2645,2645,2645,0
20240509,172500,894121700,2645,2645,2645,2645,0
20240509,172400,894121700,2645,2645,2645,2645,0
20240509,172300,894121700,2645,2645,2645,2645,0
20240509,172200,894121700,2645,2645,2645,2645,0
20240509,172100,894121700,2645,2645,2645,2645,0
20240509,172000,894121700,2645,2645,2645,2645,0
20240509,171900,894121700,2645,2645,2645,2645,0
20240509,171800,894121700,2645,2645,2645,2645,0
20240509,171700,894121700,2645,2645,2645,2645,0
20240509,171600,894121700,2645,2645,2645,2645,0
20240509,171500,894121700,2645,2645,2645,2645,0
20240509,171400,894121700,2645,2645,2645,2645,0
20240509,171300,894121700,2645,2645,2645,2645,0
20240509,171200,894121700,2645,2645,2645,2645,0
20240509,171100,894121700,2645,2645,2645,2645,0
20240509,171000,894121700,2645,2645,2645,2645,0
20240509,170900,894121700,2645,2645,2645,2645,0
20240509,170800,894121700,2645,2645,2645,2645,0
20240509,170700,894121700,2645,2645,2645,2645,3456
20240509,170600,894121700,2645,2645,2645,2645,0
20240509,170500,894121700,2645,2645,2645,2645,0
20240509,170400,894121700,2645,2645,2645,2645,0
20240509,170300,894121700,2645,2645,2645,2645,0
20240509,170200,894121700,2645,2645,2645,2645,0
20240509,170100,894121700,2645,2645,2645,2645,0
20240509,170000,894121700,2645,2645,2645,2645,0
20240509,165900,894121700,2645,2645,2645,2645,0
20240509,165800,894121700,2645,2645,2645,2645,0
20240509,165700,894121700,2645,2645,2645,2645,0
20240509,165600,894121700,2645,2645,2645,2645,0
20240509,165500,894121700,2645,2645,2645,2645,0
20240509,165400,894121700,2645,2645,2645,2645,0
20240509,165300,894121700,2645,2645,2645,2645,0
20240509,165200,894121700,2645,2645,2645,2645,0
20240509,165100,894121700,2645,2645,2645,2645,0
20240509,165000,894121700,2645,2645,2645,2645,0
20240509,164900,894121700,2645,2645,2645,2645,0
20240509,164800,894121700,2645,2645,2645,2645,0
20240509,164700,894121700,2645,2645,2645,2645,0
20240509,164600,894121700,2645,2645,2645,2645,0
20240509,164500,894121700,2645,2645,2645,2645,0
20240509,164400,894121700,2645,2645,2645,2645,0
20240509,164300,894121700,2645,2645,2645,2645,0
20240509,164200,894121700,2645,2645,2645,2645,0
20240509,164100,894121700,2645,2645,2645,2645,0
20240509,164000,894121700,2645,2645,2645,2645,0
20240509,163900,894121700,2645,2645,2645,2645,0
20240509,163800,894121700,2645,2645,2645,2645,0
20240509,163700,894121700,2645,2645,2645,2645,3456
20240509,163600,894121700,2645,2645,2645,2645,0
20240509,163500,894121700,2645,2645,2645,2645,0
20240509,163400,894121700,2645,2645,2645,2645,0
20240509,163300,894121700,2645,2645,2645,2645,0
20240509,163200,894121700,2645,2645,2645,2645,0
20240509,163100,894121700,2645,2645,2645,2645,0
20240509,163000,894121700,2645,2645,2645,2645,0
20240509,162900,894121700,2645,2645,2645,2645,0
20240509,162800,894121700,2645,2645,2645,2645,0
20240509,162700,894121700,2645,2645,2645,2645,0
20240509,162600,894121700,2645,2645,2645,2645,0
20240509,162500,894121700,2645,2645,2645,2645,0
20240509,162400,894121700,2645,2645,2645,2645,0
20240509,162300,894121700,2645,2645,2645,2645,0
20240509,162200,894121700,2645,2645,2645,2645,0
20240509,162100,894121700,2645,2645,2645,2645,0
20240509,162000,894121700,2645,2645,2645,2645,0
20240509,161900,894121700,2645,2645,2645,2645,0
20240509,161800,894121700,2645,2645,2645,2645,0
20240509,161700,894121700,2645,2645,2645,2645,0
20240509,161600,894121700,2645,2645,2645,2645,0
20240509,161500,894121700,2645,2645,2645,2645,0
20240509,161400,894121700,2645,2645,2645,2645,0
20240509,161300,894121700,2645,2645,2645,2645,0
20240509,161200,894121700,2645,2645,2645,2645,0
20240509,161100,894121700,2645,2645,2645,2645,0
20240509,161000,894121700,2645,2645,2645,2645,0
20240509,160900,894121700,2645,2645,2645,2645,0
20240509,160800,894121700,2645,2645,2645,2645,0
20240509,160700,894121700,2645,2645,2645,2645,3456
20240509,160600,894121700,2645,2645,2645,2645,0
20240509,160500,894121700,2645,2645,2645,2645,0
20240509,160400,894121700,2645,2645,2645,2645,0
20240509,160300,894121700,2645,2645,2645,2645,0
20240509,160200,894121700,2645,2645,2645,2645,0
20240509,160100,894121700,2645,2645,2645,2645,0
20240509,160000,894121700,2645,2645,2645,2645,0
20240509,155900,894121700,2645,2645,2645,2645,0
20240509,155800,894121700,2645,2645,2645,2645,0
20240509,155700,894121700,2645,2645,2645,2645,0
20240509,155600,894121700,2645,2645,2645,2645,0
20240509,155500,894121700,2645,2645,2645,2645,0
20240509,155400,894121700,2645,2645,2645,2645,0
20240509,155300,894121700,2645,2645,2645,2645,0
20240509,155200,894121700,2645,2645,2645,2645,0
20240509,155100,894121700,2645,2645,2645,2645,0
20240509,155000,894121700,2645,2645,2645,2645,0
20240509,154900,894121700,2645,2645,2645,2645,0
20240509,154800,894121700,2645,2645,2645,2645,0
20240509,154700,894121700,2645,2645,2645,2645,0
20240509,154600,894121700,2645,2645,2645,2645,0
20240509,154500,894121700,2645,2645,2645,2645,0
20240509,154400,894121700,2645,2645,2645,2645,0
20240509,154300,894121700,2645,2645,2645,2645,0
20240509,154200,894121700,2645,2645,2645,2645,0
20240509,154100,894121700,2645,2645,2645,2645,0
20240509,154000,894121700,2645,2645,2645,2645,0
20240509,153900,894121700,2645,2645,2645,2645,0
20240509,153800,894121700,2645,2645,2645,2645,0
20240509,153700,894121700,2645,2645,2645,2645,3456
20240509,153600,894121700,2645,2645,2645,2645,0
20240509,153500,894121700,2645,2645,2645,2645,0
20240509,153400,894121700,2645,2645,2645,2645,0
20240509,153300,894121700,2645,2645,2645,2645,0
20240509,153200,894121700,2645,2645,2645,2645,0
20240509,153100,894121700,2645,2645,2645,2645,0
20240509,153000,894121700,2645,2645,2645,2645,3456
20240509,152900,884980580,2645,2645,2645,2645,0
20240509,152800,884980580,2645,2645,2645,2645,0
20240509,152700,884980580,2645,2645,2645,2645,0
20240509,152600,884980580,2645,2645,2645,2645,0
20240509,152500,884980580,2645,2645,2645,2645,0
20240509,152400,884980580,2645,2645,2645,2645,0
20240509,152300,884980580,2645,2645,2645,2645,0
20240509,152200,884980580,2645,2645,2645,2645,0
20240509,152100,884980580,2645,2645,2645,2645,0
20240509,152000,884980580,2645,2645,2645,2645,0
20240509,151900,884980580,2645,2645,2645,2640,46
20240509,151800,884858945,2640,2640,2645,2640,357
20240509,151700,883916365,2645,2645,2645,2645,1
20240509,151600,883913720,2640,2640,2645,2640,1380
20240509,151500,880270465,2640,2645,2645,2640,1460
20240509,151400,876415965,2640,2640,2640,2640,1601
20240509,151300,872189325,2640,2640,2640,2635,1628
20240509,151200,867892910,2640,2635,2640,2635,1041
20240509,151100,865147250,2635,2635,2645,2635,1657
20240509,151000,860779245,2635,2645,2650,2635,2784
20240509,150900,853430845,2640,2645,2645,2640,310
20240509,150800,852611415,2645,2645,2645,2645,202
20240509,150700,852077125,2650,2650,2650,2640,33
20240509,150600,851989745,2640,2645,2650,2640,619
20240509,150500,850353530,2650,2645,2650,2645,991
20240509,150400,847732330,2640,2640,2640,2640,430
20240509,150300,846597130,2635,2640,2640,2635,2510
20240509,150200,839982200,2640,2640,2640,2640,432
20240509,150100,838841720,2640,2645,2645,2640,3656
20240509,150000,829188765,2645,2645,2645,2645,267
20240509,145900,828482550,2650,2650,2650,2650,86
20240509,145800,828254650,2645,2650,2650,2645,70
20240509,145700,828069450,2650,2645,2650,2640,9831
20240509,145600,802085235,2645,2650,2650,2645,1419
20240509,145500,798331860,2645,2650,2650,2645,7008
20240509,145400,779790060,2650,2650,2650,2650,161
20240509,145300,779363410,2650,2650,2650,2650,600
20240509,145200,777773410,2650,2650,2650,2650,138
20240509,145100,777407710,2650,2650,2650,2650,349
20240509,145000,776482860,2650,2655,2655,2650,1651
20240509,144900,772107205,2655,2655,2655,2655,0
20240509,144800,772107205,2655,2655,2655,2655,1
20240509,144700,772104550,2650,2650,2650,2650,2476
20240509,144600,765543150,2650,2650,2650,2650,2467
20240509,144500,759005600,2655,2655,2655,2655,10
20240509,144400,758979050,2655,2655,2655,2655,7
20240509,144300,758960465,2650,2655,2655,2650,1205
20240509,144200,755766840,2660,2660,2660,2660,140
20240509,144100,755394440,2660,2660,2660,2660,300
20240509,144000,754596440,2660,2660,2660,2660,0
20240509,143900,754596440,2660,2655,2660,2655,370
20240509,143800,753613990,2660,2660,2660,2660,20
20240509,143700,753560790,2650,2650,2650,2650,4
20240509,143600,753550190,2650,2650,2650,2650,0
20240509,143500,753550190,2650,2650,2660,2650,200
20240509,143400,753019690,2660,2660,2660,2660,20
20240509,143300,752966490,2655,2655,2655,2655,534
20240509,143200,751548720,2655,2655,2655,2655,566
20240509,143100,750045990,2660,2655,2660,2655,355
20240509,143000,749103460,2655,2655,2655,2655,500
20240509,142900,747775960,2655,2655,2655,2650,310
20240509,142800,746954410,2655,2655,2655,2655,131
20240509,142700,746606605,2655,2655,2660,2655,426
20240509,142600,745475570,2655,2655,2655,2655,712
20240509,142500,743585210,2655,2655,2655,2655,200
20240509,142400,743054210,2655,2655,2655,2655,200
20240509,142300,742523210,2655,2655,2655,2655,500
20240509,142200,741195710,2655,2655,2655,2655,200
20240509,142100,740664710,2655,2655,2655,2655,357
20240509,142000,739716875,2655,2660,2660,2655,110
20240509,141900,739424775,2660,2660,2660,2660,4
20240509,141800,739414135,2655,2660,2660,2655,105
20240509,141700,739135335,2660,2660,2660,2660,22
20240509,141600,739076815,2655,2655,2660,2655,1361
20240509,141500,735463340,2655,2655,2655,2655,164
20240509,141400,735027920,2655,2655,2655,2655,269
20240509,141300,734313725,2655,2655,2655,2655,3403
20240509,141200,725278760,2655,2650,2655,2650,1509
20240509,141100,721275515,2650,2650,2650,2650,500
20240509,141000,719950515,2655,2655,2655,2655,3737
20240509,140900,710028780,2660,2660,2660,2660,0
20240509,140800,710028780,2660,2655,2660,2655,563
20240509,140700,708534010,2655,2655,2655,2655,9
20240509,140600,708510115,2655,2655,2655,2650,549
20240509,140500,707053085,2660,2660,2660,2660,0
20240509,140400,707053085,2660,2660,2660,2660,0
20240509,140300,707053085,2660,2660,2660,2660,0
20240509,140200,707053085,2660,2660,2660,2660,0
20240509,140100,707053085,2660,2660,2660,2660,0
20240509,140000,707053085,2660,2655,2660,2655,578
20240509,135900,705518475,2655,2655,2655,2655,606
20240509,135800,703909545,2660,2660,2660,2660,200
20240509,135700,703377545,2660,2660,2660,2660,1873
20240509,135600,698395365,2660,2660,2660,2660,201
20240509,135500,697860705,2660,2655,2660,2655,1762
20240509,135400,693182085,2655,2655,2655,2655,215
20240509,135300,692611260,2655,2655,2655,2655,25
20240509,135200,692544885,2650,2655,2655,2650,136
20240509,135100,692183985,2655,2655,2660,2655,246
20240509,135000,691530850,2660,2660,2660,2660,1
20240509,134900,691528190,2660,2660,2660,2660,89
20240509,134800,691291450,2650,2655,2655,2650,464
20240509,134700,690060030,2655,2655,2655,2655,46
20240509,134600,689937900,2655,2655,2655,2655,0
20240509,134500,689937900,2655,2650,2655,2650,816
20240509,134400,687771920,2655,2650,2655,2650,295
20240509,134300,686990165,2650,2650,2650,2650,1732
20240509,134200,682400365,2650,2650,2650,2650,487
20240509,134100,681109815,2655,2655,2655,2655,12
20240509,134000,681077955,2655,2655,2655,2655,0
20240509,133900,681077955,2655,2655,2655,2655,7
20240509,133800,681059370,2655,2655,2655,2655,35
20240509,133700,680966445,2655,2655,2655,2655,357
20240509,133600,680018610,2655,2655,2655,2655,513
20240509,133500,678656595,2655,2655,2660,2655,318
20240509,133400,677812300,2655,2655,2655,2655,32
20240509,133300,677727340,2655,2655,2655,2655,7
20240509,133200,677708755,2660,2655,2660,2655,17
20240509,133100,677663570,2660,2660,2660,2660,10
20240509,133000,677636970,2660,2660,2660,2660,4
20240509,132900,677626330,2660,2655,2660,2650,920
20240509,132800,675188115,2650,2655,2655,2650,1916
20240509,132700,670110580,2655,2660,2660,2655,403
20240509,132600,669040600,2660,2660,2660,2660,6
20240509,132500,669024640,2660,2660,2660,2660,1
20240509,132400,669021980,2655,2655,2655,2655,251
20240509,132300,668355575,2660,2660,2660,2660,1
20240509,132200,668352915,2655,2655,2655,2655,50
20240509,132100,668220165,2655,2655,2655,2655,356
20240509,132000,667274985,2655,2655,2655,2655,4
20240509,131900,667264365,2655,2655,2655,2655,0
20240509,131800,667264365,2655,2660,2660,2655,465
20240509,131700,666029765,2660,2660,2660,2660,0
20240509,131600,666029765,2660,2660,2660,2660,0
20240509,131500,666029765,2660,2660,2660,2660,0
20240509,131400,666029765,2660,2660,2660,2660,0
20240509,131300,666029765,2660,2660,2660,2660,10
20240509,131200,666003165,2655,2660,2660,2655,43
20240509,131100,665888985,2660,2660,2660,2660,0
20240509,131000,665888985,2660,2655,2660,2650,1702
20240509,130900,661376130,2660,2660,2660,2660,1
20240509,130800,661373470,2655,2655,2655,2655,12
20240509,130700,661341610,2655,2655,2655,2655,0
20240509,130600,661341610,2655,2655,2655,2655,0
20240509,130500,661341610,2655,2655,2655,2655,2944
20240509,130400,653525290,2660,2660,2660,2660,126
20240509,130300,653190130,2660,2660,2660,2660,0
20240509,130200,653190130,2660,2660,2660,2660,105
20240509,130100,652910830,2660,2655,2660,2650,2778
20240509,130000,645538435,2655,2655,2655,2655,565
20240509,125900,644038360,2660,2655,2660,2655,1101
20240509,125800,641115200,2660,2660,2660,2660,187
20240509,125700,640617780,2660,2660,2660,2660,0
20240509,125600,640617780,2660,2660,2660,2660,30
20240509,125500,640537980,2660,2660,2660,2660,10
20240509,125400,640511380,2655,2655,2655,2655,15
20240509,125300,640471555,2660,2660,2660,2660,928
20240509,125200,638003075,2665,2665,2665,2665,12
20240509,125100,637971095,2665,2660,2665,2660,1952
20240509,125000,632778675,2660,2660,2660,2660,160
20240509,124900,632353075,2655,2660,2660,2655,2020
20240509,124800,626984875,2660,2660,2660,2660,120
20240509,124700,626665675,2660,2660,2660,2660,23
20240509,124600,626604495,2660,2660,2660,2660,0
20240509,124500,626604495,2660,2660,2660,2660,3
20240509,124400,626596515,2660,2660,2660,2660,59
20240509,124300,626439575,2660,2660,2660,2660,581
20240509,124200,624894115,2660,2660,2660,2660,0
20240509,124100,624894115,2660,2660,2660,2660,0
20240509,124000,624894115,2660,2660,2660,2660,0
20240509,123900,624894115,2660,2660,2660,2660,10
20240509,123800,624867515,2660,2660,2660,2660,0
20240509,123700,624867515,2660,2660,2660,2660,0
20240509,123600,624867515,2660,2660,2660,2660,0
20240509,123500,624867515,2660,2660,2660,2660,0
20240509,123400,624867515,2660,2655,2660,2655,50
20240509,123300,624734665,2660,2660,2660,2660,2636
20240509,123200,617722905,2660,2660,2660,2660,2
20240509,123100,617717585,2660,2660,2660,2660,0
20240509,123000,617717585,2660,2660,2660,2660,76
20240509,122900,617515425,2660,2660,2660,2660,100
20240509,122800,617249425,2660,2655,2660,2655,445
20240509,122700,616067945,2655,2655,2655,2655,100
20240509,122600,615802445,2655,2655,2655,2655,4449
20240509,122500,603990350,2660,2660,2660,2660,150
20240509,122400,603591350,2655,2655,2655,2655,0
20240509,122300,603591350,2655,2655,2655,2655,0
20240509,122200,603591350,2655,2655,2655,2655,1001
20240509,122100,600933695,2655,2655,2655,2655,0
20240509,122000,600933695,2655,2660,2660,2655,112
20240509,121900,600636325,2660,2660,2660,2660,0
20240509,121800,600636325,2660,2660,2660,2660,203
20240509,121700,600096345,2660,2660,2660,2660,60
20240509,121600,599936745,2660,2660,2660,2660,0
20240509,121500,599936745,2660,2660,2660,2660,20
20240509,121400,599883545,2655,2655,2655,2655,454
20240509,121300,598678175,2655,2655,2655,2655,0
20240509,121200,598678175,2655,2655,2655,2655,0
20240509,121100,598678175,2655,2655,2655,2655,0
20240509,121000,598678175,2655,2655,2655,2655,0
20240509,120900,598678175,2655,2655,2655,2655,1500
20240509,120800,594695675,2655,2655,2655,2655,2000
20240509,120700,589385675,2660,2660,2660,2655,520
20240509,120600,588004975,2655,2655,2655,2655,0
20240509,120500,588004975,2655,2655,2655,2655,35
20240509,120400,587912050,2655,2655,2655,2655,0
20240509,120300,587912050,2655,2660,2660,2655,11
20240509,120200,587882795,2660,2655,2660,2655,31
20240509,120100,587800485,2655,2655,2655,2655,0
20240509,120000,587800485,2655,2655,2655,2655,153
20240509,115900,587394270,2660,2660,2660,2660,0
20240509,115800,587394270,2660,2655,2660,2655,279
20240509,115700,586653520,2655,2655,2655,2655,1259
20240509,115600,583310875,2655,2655,2655,2655,2310
20240509,115500,577177825,2660,2655,2660,2655,1006
20240509,115400,574504390,2660,2660,2660,2660,0
20240509,115300,574504390,2660,2655,2660,2655,262
20240509,115200,573808775,2655,2655,2655,2655,11
20240509,115100,573779570,2650,2650,2655,2650,3624
20240509,115000,564175720,2655,2655,2655,2655,8
20240509,114900,564154480,2655,2655,2655,2655,7
20240509,114800,564135895,2655,2655,2655,2655,66
20240509,114700,563960665,2655,2655,2655,2655,0
20240509,114600,563960665,2655,2660,2660,2655,433
20240509,114500,562811015,2650,2650,2650,2650,0
20240509,114400,562811015,2650,2660,2660,2650,2012
20240509,114300,557474805,2660,2660,2660,2660,17
20240509,114200,557429585,2660,2655,2660,2655,55
20240509,114100,557283545,2655,2655,2655,2650,233
20240509,114000,556664980,2650,2655,2655,2650,2667
20240509,113900,549584185,2650,2650,2650,2650,500
20240509,113800,548259185,2655,2650,2655,2650,1003
20240509,113700,545601225,2655,2655,2655,2655,2
20240509,113600,545595915,2650,2650,2650,2650,1778
20240509,113500,540884215,2650,2655,2655,2650,1803
20240509,113400,536100440,2655,2655,2655,2650,447
20240509,113300,534915345,2655,2655,2655,2650,366
20240509,113200,533945365,2655,2655,2655,2655,0
20240509,113100,533945365,2655,2650,2655,2650,467
20240509,113000,532707690,2650,2650,2650,2650,1565
20240509,112900,528560440,2655,2655,2655,2655,0
20240509,112800,528560440,2655,2655,2655,2655,562
20240509,112700,527068330,2660,2660,2660,2660,5
20240509,112600,527055030,2655,2655,2655,2655,3
20240509,112500,527047065,2655,2655,2655,2655,597
20240509,112400,525462030,2660,2660,2660,2660,17
20240509,112300,525416810,2655,2655,2655,2655,100
20240509,112200,525151310,2655,2655,2655,2655,389
20240509,112100,524118515,2660,2660,2660,2660,2
20240509,112000,524113195,2660,2655,2660,2655,2
20240509,111900,524107880,2655,2660,2660,2655,338
20240509,111800,523210090,2660,2660,2660,2660,223
20240509,111700,522616910,2655,2660,2660,2655,505
20240509,111600,521276110,2655,2660,2660,2655,343
20240509,111500,520365420,2660,2660,2660,2660,4
20240509,111400,520354780,2660,2660,2660,2660,40
20240509,111300,520248380,2655,2660,2660,2655,1348
20240509,111200,516669390,2655,2660,2660,2655,646
20240509,111100,514951040,2665,2660,2665,2660,622
20240509,111000,513296500,2660,2660,2660,2655,367
20240509,110900,512321970,2660,2660,2665,2660,2632
20240509,110800,505320830,2660,2660,2660,2660,0
20240509,110700,505320830,2660,2660,2660,2660,338
20240509,110600,504421750,2665,2665,2665,2665,0
20240509,110500,504421750,2665,2665,2665,2665,12
20240509,110400,504389770,2660,2660,2660,2660,338
20240509,110300,503490690,2665,2665,2665,2665,0
20240509,110200,503490690,2665,2665,2665,2665,1
20240509,110100,503488025,2665,2660,2665,2660,403
20240509,110000,502416015,2665,2665,2665,2665,0
20240509,105900,502416015,2665,2665,2665,2665,0
20240509,105800,502416015,2665,2665,2665,2655,343
20240509,105700,501505295,2655,2655,2655,2655,0
20240509,105600,501505295,2655,2665,2665,2655,9582
20240509,105500,476063350,2660,2660,2665,2660,765
20240509,105400,474028440,2660,2660,2665,2660,118
20240509,105300,473714555,2665,2665,2665,2665,0
20240509,105200,473714555,2665,2660,2665,2660,388
20240509,105100,472682460,2665,2665,2665,2665,0
20240509,105000,472682460,2665,2665,2665,2665,0
20240509,104900,472682460,2665,2660,2665,2660,363
20240509,104800,471716835,2665,2660,2665,2660,6
20240509,104700,471700870,2660,2660,2660,2660,2
20240509,104600,471695550,2665,2660,2665,2655,341
20240509,104500,470790130,2665,2665,2665,2665,20
20240509,104400,470736830,2665,2660,2665,2660,307
20240509,104300,469920205,2655,2655,2655,2655,359
20240509,104200,468967060,2665,2665,2665,2665,0
20240509,104100,468967060,2665,2665,2665,2665,200
20240509,104000,468434060,2665,2660,2665,2655,843
20240509,103900,466194340,2665,2665,2665,2660,914
20240509,103800,463760530,2665,2660,2665,2660,502
20240509,103700,462422705,2660,2665,2665,2660,4106
20240509,103600,451498990,2665,2665,2665,2665,10
20240509,103500,451472340,2665,2665,2665,2665,1
20240509,103400,451469675,2660,2670,2670,2660,661
20240509,103300,449711405,2665,2665,2670,2665,434
20240509,103200,448554790,2665,2665,2665,2660,2235
20240509,103100,442598590,2665,2660,2665,2660,345
20240509,103000,441680860,2665,2660,2665,2660,21
20240509,102900,441624900,2660,2665,2665,2660,19
20240509,102800,441574270,2665,2665,2665,2660,437
20240509,102700,440411810,2665,2665,2665,2665,50
20240509,102600,440278560,2665,2665,2665,2665,20
20240509,102500,440225260,2660,2660,2660,2660,490
20240509,102400,438921860,2665,2665,2665,2665,21
20240509,102300,438865895,2660,2665,2670,2660,748
20240509,102200,436873015,2665,2665,2665,2660,542
20240509,102100,435430270,2670,2665,2670,2665,151
20240509,102000,435027845,2670,2670,2670,2670,1
20240509,101900,435025175,2665,2660,2665,2660,340
20240509,101800,434120770,2670,2670,2670,2670,1001
20240509,101700,431448100,2670,2670,2670,2670,1
20240509,101600,431445430,2670,2665,2670,2660,367
20240509,101500,430468710,2665,2665,2665,2665,99
20240509,101400,430204875,2665,2665,2665,2665,1
20240509,101300,430202210,2670,2670,2670,2660,382
20240509,101200,429185690,2660,2665,2675,2660,576
20240509,101100,427651940,2665,2660,2665,2655,10394
20240509,101000,400005855,2660,2655,2660,2655,1244
20240509,100900,396701150,2655,2660,2660,2650,12884
20240509,100800,362448435,2665,2665,2670,2660,3586
20240509,100700,352894615,2665,2660,2670,2660,639
20240509,100600,351193275,2665,2665,2665,2665,276
20240509,100500,350457735,2665,2660,2665,2660,9262
20240509,100400,325815765,2660,2675,2675,2660,6077
20240509,100300,309612030,2680,2680,2680,2680,19
20240509,100200,309561110,2680,2680,2680,2675,5162
20240509,100100,295752200,2680,2675,2680,2670,1014
20240509,100000,293044805,2680,2675,2680,2665,494
20240509,095900,291726380,2680,2675,2680,2675,35
20240509,095800,291632725,2665,2665,2665,2665,2207
20240509,095700,285751070,2665,2680,2680,2665,502
20240509,095600,284413115,2680,2675,2680,2665,18354
20240509,095500,235439355,2680,2680,2680,2680,3
20240509,095400,235431315,2680,2680,2680,2670,522
20240509,095300,234037275,2680,2680,2680,2680,22
20240509,095200,233978315,2680,2670,2680,2670,21
20240509,095100,233922135,2670,2675,2675,2670,579
20240509,095000,232375835,2675,2675,2675,2675,1
20240509,094900,232373160,2675,2680,2680,2675,1002
20240509,094800,229692800,2670,2670,2670,2670,492
20240509,094700,228379160,2670,2675,2675,2670,1103
20240509,094600,225433550,2670,2670,2670,2670,367
20240509,094500,224453660,2670,2670,2675,2670,1895
20240509,094400,219394005,2675,2675,2675,2675,3987
20240509,094300,208728780,2675,2675,2675,2675,209
20240509,094200,208169705,2675,2680,2680,2675,999
20240509,094100,205496430,2685,2685,2685,2685,0
20240509,094000,205496430,2685,2685,2685,2685,40
20240509,093900,205389030,2675,2680,2680,2675,1165
20240509,093800,202271705,2680,2680,2680,2680,4135
20240509,093700,191189905,2685,2685,2685,2680,12
20240509,093600,191157690,2685,2680,2685,2680,1083
20240509,093500,188255230,2680,2680,2685,2680,2449
20240509,093400,181691905,2680,2680,2685,2680,2708
20240509,093300,174434460,2680,2675,2680,2675,493
20240509,093200,173115680,2680,2680,2680,2680,513
20240509,093100,171740840,2685,2680,2685,2680,840
20240509,093000,169485540,2685,2680,2685,2680,3203
20240509,092900,160901495,2680,2680,2680,2670,2805
20240509,092800,153391590,2675,2675,2675,2675,22
20240509,092700,153332740,2675,2675,2675,2675,1610
20240509,092600,149025990,2680,2680,2680,2680,305
20240509,092500,148208590,2680,2680,2680,2680,0
20240509,092400,148208590,2680,2680,2680,2675,804
20240509,092300,146057830,2680,2680,2685,2680,1659
20240509,092200,141611705,2680,2680,2680,2680,63
20240509,092100,141442865,2680,2680,2685,2680,826
20240509,092000,139228685,2685,2680,2685,2680,207
20240509,091900,138673655,2680,2680,2685,2680,2768
20240509,091800,131255405,2680,2675,2680,2675,3456
20240509,091700,121995785,2675,2675,2680,2675,734
20240509,091600,120031825,2675,2670,2675,2670,5877
20240509,091500,104316850,2675,2670,2675,2670,524
20240509,091400,102917660,2675,2670,2675,2665,1501
20240509,091300,98910065,2665,2665,2665,2665,534
20240509,091200,97486955,2670,2670,2670,2670,1019
20240509,091100,94766225,2670,2670,2670,2670,101
20240509,091000,94496555,2675,2670,2675,2670,772
20240509,090900,92431815,2670,2665,2670,2665,6504
20240509,090800,75098650,2665,2670,2670,2665,8320
20240509,090700,52908245,2670,2675,2675,2670,2576
20240509,090600,46017795,2675,2675,2675,2675,1424
20240509,090500,42208595,2675,2680,2680,2675,101
20240509,090400,41937920,2680,2675,2680,2675,1120
20240509,090300,38941420,2680,2670,2680,2665,3669
20240509,090200,29146820,2680,2675,2680,2675,2933
20240509,090100,21288590,2680,2670,2680,2665,141
20240509,090000,20912765,2670,2675,2675,2670,7823