stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,191500,287045210,12150,12150,12150,12150,1814
20240509,191400,287045210,12150,12150,12150,12150,0
20240509,191300,287045210,12150,12150,12150,12150,0
20240509,191200,287045210,12150,12150,12150,12150,0
20240509,191100,287045210,12150,12150,12150,12150,0
20240509,191000,287045210,12150,12150,12150,12150,0
20240509,190900,287045210,12150,12150,12150,12150,0
20240509,190800,287045210,12150,12150,12150,12150,0
20240509,190700,287045210,12150,12150,12150,12150,0
20240509,190600,287045210,12150,12150,12150,12150,0
20240509,190500,287045210,12150,12150,12150,12150,0
20240509,190400,287045210,12150,12150,12150,12150,0
20240509,190300,287045210,12150,12150,12150,12150,0
20240509,190200,287045210,12150,12150,12150,12150,0
20240509,190100,287045210,12150,12150,12150,12150,0
20240509,190000,287045210,12150,12150,12150,12150,0
20240509,185900,287045210,12150,12150,12150,12150,0
20240509,185800,287045210,12150,12150,12150,12150,0
20240509,185700,287045210,12150,12150,12150,12150,0
20240509,185600,287045210,12150,12150,12150,12150,0
20240509,185500,287045210,12150,12150,12150,12150,0
20240509,185400,287045210,12150,12150,12150,12150,0
20240509,185300,287045210,12150,12150,12150,12150,0
20240509,185200,287045210,12150,12150,12150,12150,0
20240509,185100,287045210,12150,12150,12150,12150,0
20240509,185000,287045210,12150,12150,12150,12150,0
20240509,184900,287045210,12150,12150,12150,12150,0
20240509,184800,287045210,12150,12150,12150,12150,0
20240509,184700,287045210,12150,12150,12150,12150,0
20240509,184600,287045210,12150,12150,12150,12150,0
20240509,184500,287045210,12150,12150,12150,12150,1814
20240509,184400,287045210,12150,12150,12150,12150,0
20240509,184300,287045210,12150,12150,12150,12150,0
20240509,184200,287045210,12150,12150,12150,12150,0
20240509,184100,287045210,12150,12150,12150,12150,0
20240509,184000,287045210,12150,12150,12150,12150,0
20240509,183900,287045210,12150,12150,12150,12150,0
20240509,183800,287045210,12150,12150,12150,12150,0
20240509,183700,287045210,12150,12150,12150,12150,0
20240509,183600,287045210,12150,12150,12150,12150,0
20240509,183500,287045210,12150,12150,12150,12150,0
20240509,183400,287045210,12150,12150,12150,12150,0
20240509,183300,287045210,12150,12150,12150,12150,0
20240509,183200,287045210,12150,12150,12150,12150,0
20240509,183100,287045210,12150,12150,12150,12150,0
20240509,183000,287045210,12150,12150,12150,12150,0
20240509,182900,287045210,12150,12150,12150,12150,0
20240509,182800,287045210,12150,12150,12150,12150,0
20240509,182700,287045210,12150,12150,12150,12150,0
20240509,182600,287045210,12150,12150,12150,12150,0
20240509,182500,287045210,12150,12150,12150,12150,0
20240509,182400,287045210,12150,12150,12150,12150,0
20240509,182300,287045210,12150,12150,12150,12150,0
20240509,182200,287045210,12150,12150,12150,12150,0
20240509,182100,287045210,12150,12150,12150,12150,0
20240509,182000,287045210,12150,12150,12150,12150,0
20240509,181900,287045210,12150,12150,12150,12150,0
20240509,181800,287045210,12150,12150,12150,12150,0
20240509,181700,287045210,12150,12150,12150,12150,0
20240509,181600,287045210,12150,12150,12150,12150,0
20240509,181500,287045210,12150,12150,12150,12150,1814
20240509,181400,287045210,12150,12150,12150,12150,0
20240509,181300,287045210,12150,12150,12150,12150,0
20240509,181200,287045210,12150,12150,12150,12150,0
20240509,181100,287045210,12150,12150,12150,12150,0
20240509,181000,287045210,12150,12150,12150,12150,0
20240509,180900,287045210,12150,12150,12150,12150,0
20240509,180800,287045210,12150,12150,12150,12150,0
20240509,180700,287045210,12150,12150,12150,12150,0
20240509,180600,287045210,12150,12150,12150,12150,0
20240509,180500,287045210,12150,12150,12150,12150,0
20240509,180400,287045210,12150,12150,12150,12150,0
20240509,180300,287045210,12150,12150,12150,12150,0
20240509,180200,287045210,12150,12150,12150,12150,0
20240509,180100,287045210,12150,12150,12150,12150,0
20240509,180000,287045210,12150,12150,12150,12150,0
20240509,175900,287045210,12150,12150,12150,12150,0
20240509,175800,287045210,12150,12150,12150,12150,0
20240509,175700,287045210,12150,12150,12150,12150,0
20240509,175600,287045210,12150,12150,12150,12150,0
20240509,175500,287045210,12150,12150,12150,12150,0
20240509,175400,287045210,12150,12150,12150,12150,0
20240509,175300,287045210,12150,12150,12150,12150,0
20240509,175200,287045210,12150,12150,12150,12150,0
20240509,175100,287045210,12150,12150,12150,12150,0
20240509,175000,287045210,12150,12150,12150,12150,0
20240509,174900,287045210,12150,12150,12150,12150,0
20240509,174800,287045210,12150,12150,12150,12150,0
20240509,174700,287045210,12150,12150,12150,12150,0
20240509,174600,287045210,12150,12150,12150,12150,0
20240509,174500,287045210,12150,12150,12150,12150,1814
20240509,174400,287045210,12150,12150,12150,12150,0
20240509,174300,287045210,12150,12150,12150,12150,0
20240509,174200,287045210,12150,12150,12150,12150,0
20240509,174100,287045210,12150,12150,12150,12150,0
20240509,174000,287045210,12150,12150,12150,12150,0
20240509,173900,287045210,12150,12150,12150,12150,0
20240509,173800,287045210,12150,12150,12150,12150,0
20240509,173700,287045210,12150,12150,12150,12150,0
20240509,173600,287045210,12150,12150,12150,12150,0
20240509,173500,287045210,12150,12150,12150,12150,0
20240509,173400,287045210,12150,12150,12150,12150,0
20240509,173300,287045210,12150,12150,12150,12150,0
20240509,173200,287045210,12150,12150,12150,12150,0
20240509,173100,287045210,12150,12150,12150,12150,0
20240509,173000,287045210,12150,12150,12150,12150,0
20240509,172900,287045210,12150,12150,12150,12150,0
20240509,172800,287045210,12150,12150,12150,12150,0
20240509,172700,287045210,12150,12150,12150,12150,0
20240509,172600,287045210,12150,12150,12150,12150,0
20240509,172500,287045210,12150,12150,12150,12150,0
20240509,172400,287045210,12150,12150,12150,12150,0
20240509,172300,287045210,12150,12150,12150,12150,0
20240509,172200,287045210,12150,12150,12150,12150,0
20240509,172100,287045210,12150,12150,12150,12150,0
20240509,172000,287045210,12150,12150,12150,12150,0
20240509,171900,287045210,12150,12150,12150,12150,0
20240509,171800,287045210,12150,12150,12150,12150,0
20240509,171700,287045210,12150,12150,12150,12150,0
20240509,171600,287045210,12150,12150,12150,12150,0
20240509,171500,287045210,12150,12150,12150,12150,1814
20240509,171400,287045210,12150,12150,12150,12150,0
20240509,171300,287045210,12150,12150,12150,12150,0
20240509,171200,287045210,12150,12150,12150,12150,0
20240509,171100,287045210,12150,12150,12150,12150,0
20240509,171000,287045210,12150,12150,12150,12150,0
20240509,170900,287045210,12150,12150,12150,12150,0
20240509,170800,287045210,12150,12150,12150,12150,0
20240509,170700,287045210,12150,12150,12150,12150,0
20240509,170600,287045210,12150,12150,12150,12150,0
20240509,170500,287045210,12150,12150,12150,12150,0
20240509,170400,287045210,12150,12150,12150,12150,0
20240509,170300,287045210,12150,12150,12150,12150,0
20240509,170200,287045210,12150,12150,12150,12150,0
20240509,170100,287045210,12150,12150,12150,12150,0
20240509,170000,287045210,12150,12150,12150,12150,0
20240509,165900,287045210,12150,12150,12150,12150,0
20240509,165800,287045210,12150,12150,12150,12150,0
20240509,165700,287045210,12150,12150,12150,12150,0
20240509,165600,287045210,12150,12150,12150,12150,0
20240509,165500,287045210,12150,12150,12150,12150,0
20240509,165400,287045210,12150,12150,12150,12150,0
20240509,165300,287045210,12150,12150,12150,12150,0
20240509,165200,287045210,12150,12150,12150,12150,0
20240509,165100,287045210,12150,12150,12150,12150,0
20240509,165000,287045210,12150,12150,12150,12150,0
20240509,164900,287045210,12150,12150,12150,12150,0
20240509,164800,287045210,12150,12150,12150,12150,0
20240509,164700,287045210,12150,12150,12150,12150,0
20240509,164600,287045210,12150,12150,12150,12150,0
20240509,164500,287045210,12150,12150,12150,12150,1814
20240509,164400,287045210,12150,12150,12150,12150,0
20240509,164300,287045210,12150,12150,12150,12150,0
20240509,164200,287045210,12150,12150,12150,12150,0
20240509,164100,287045210,12150,12150,12150,12150,0
20240509,164000,287045210,12150,12150,12150,12150,0
20240509,163900,287045210,12150,12150,12150,12150,0
20240509,163800,287045210,12150,12150,12150,12150,0
20240509,163700,287045210,12150,12150,12150,12150,0
20240509,163600,287045210,12150,12150,12150,12150,0
20240509,163500,287045210,12150,12150,12150,12150,0
20240509,163400,287045210,12150,12150,12150,12150,0
20240509,163300,287045210,12150,12150,12150,12150,0
20240509,163200,287045210,12150,12150,12150,12150,0
20240509,163100,287045210,12150,12150,12150,12150,0
20240509,163000,287045210,12150,12150,12150,12150,0
20240509,162900,287045210,12150,12150,12150,12150,0
20240509,162800,287045210,12150,12150,12150,12150,0
20240509,162700,287045210,12150,12150,12150,12150,0
20240509,162600,287045210,12150,12150,12150,12150,0
20240509,162500,287045210,12150,12150,12150,12150,0
20240509,162400,287045210,12150,12150,12150,12150,0
20240509,162300,287045210,12150,12150,12150,12150,0
20240509,162200,287045210,12150,12150,12150,12150,0
20240509,162100,287045210,12150,12150,12150,12150,0
20240509,162000,287045210,12150,12150,12150,12150,0
20240509,161900,287045210,12150,12150,12150,12150,0
20240509,161800,287045210,12150,12150,12150,12150,0
20240509,161700,287045210,12150,12150,12150,12150,0
20240509,161600,287045210,12150,12150,12150,12150,0
20240509,161500,287045210,12150,12150,12150,12150,1814
20240509,161400,287045210,12150,12150,12150,12150,0
20240509,161300,287045210,12150,12150,12150,12150,0
20240509,161200,287045210,12150,12150,12150,12150,0
20240509,161100,287045210,12150,12150,12150,12150,0
20240509,161000,287045210,12150,12150,12150,12150,0
20240509,160900,287045210,12150,12150,12150,12150,0
20240509,160800,287045210,12150,12150,12150,12150,0
20240509,160700,287045210,12150,12150,12150,12150,0
20240509,160600,287045210,12150,12150,12150,12150,0
20240509,160500,287045210,12150,12150,12150,12150,0
20240509,160400,287045210,12150,12150,12150,12150,0
20240509,160300,287045210,12150,12150,12150,12150,0
20240509,160200,287045210,12150,12150,12150,12150,0
20240509,160100,287045210,12150,12150,12150,12150,0
20240509,160000,287045210,12150,12150,12150,12150,0
20240509,155900,287045210,12150,12150,12150,12150,0
20240509,155800,287045210,12150,12150,12150,12150,0
20240509,155700,287045210,12150,12150,12150,12150,0
20240509,155600,287045210,12150,12150,12150,12150,0
20240509,155500,287045210,12150,12150,12150,12150,0
20240509,155400,287045210,12150,12150,12150,12150,0
20240509,155300,287045210,12150,12150,12150,12150,0
20240509,155200,287045210,12150,12150,12150,12150,0
20240509,155100,287045210,12150,12150,12150,12150,0
20240509,155000,287045210,12150,12150,12150,12150,0
20240509,154900,287045210,12150,12150,12150,12150,0
20240509,154800,287045210,12150,12150,12150,12150,0
20240509,154700,287045210,12150,12150,12150,12150,0
20240509,154600,287045210,12150,12150,12150,12150,0
20240509,154500,287045210,12150,12150,12150,12150,1814
20240509,154400,287045210,12150,12150,12150,12150,0
20240509,154300,287045210,12150,12150,12150,12150,0
20240509,154200,287045210,12150,12150,12150,12150,0
20240509,154100,287045210,12150,12150,12150,12150,0
20240509,154000,287045210,12150,12150,12150,12150,0
20240509,153900,287045210,12150,12150,12150,12150,0
20240509,153800,287045210,12150,12150,12150,12150,0
20240509,153700,287045210,12150,12150,12150,12150,0
20240509,153600,287045210,12150,12150,12150,12150,0
20240509,153500,287045210,12150,12150,12150,12150,0
20240509,153400,287045210,12150,12150,12150,12150,0
20240509,153300,287045210,12150,12150,12150,12150,0
20240509,153200,287045210,12150,12150,12150,12150,0
20240509,153100,287045210,12150,12150,12150,12150,0
20240509,153000,287045210,12150,12150,12150,12150,1814
20240509,152900,265005110,12160,12160,12160,12160,0
20240509,152800,265005110,12160,12160,12160,12160,0
20240509,152700,265005110,12160,12160,12160,12160,0
20240509,152600,265005110,12160,12160,12160,12160,0
20240509,152500,265005110,12160,12160,12160,12160,0
20240509,152400,265005110,12160,12160,12160,12160,0
20240509,152300,265005110,12160,12160,12160,12160,0
20240509,152200,265005110,12160,12160,12160,12160,0
20240509,152100,265005110,12160,12160,12160,12160,0
20240509,152000,265005110,12160,12160,12160,12160,0
20240509,151900,265005110,12160,12140,12160,12140,88
20240509,151800,263936770,12160,12160,12160,12160,0
20240509,151700,263936770,12160,12160,12160,12160,1
20240509,151600,263924610,12140,12140,12140,12140,26
20240509,151500,263608970,12150,12150,12150,12150,0
20240509,151400,263608970,12150,12150,12150,12150,66
20240509,151300,262807070,12160,12160,12160,12160,0
20240509,151200,262807070,12160,12160,12160,12160,1
20240509,151100,262794910,12150,12140,12160,12140,495
20240509,151000,256776170,12160,12160,12160,12160,0
20240509,150900,256776170,12160,12150,12160,12140,196
20240509,150800,254395710,12160,12160,12160,12160,0
20240509,150700,254395710,12160,12130,12160,12130,121
20240509,150600,252927950,12160,12130,12160,12130,14
20240509,150500,252758100,12160,12160,12160,12160,0
20240509,150400,252758100,12160,12160,12160,12160,0
20240509,150300,252758100,12160,12160,12160,12160,1
20240509,150200,252745940,12130,12130,12130,12130,8
20240509,150100,252648900,12170,12170,12170,12170,0
20240509,150000,252648900,12170,12170,12170,12170,0
20240509,145900,252648900,12170,12170,12170,12170,0
20240509,145800,252648900,12170,12170,12170,12170,0
20240509,145700,252648900,12170,12150,12170,12150,116
20240509,145600,251239480,12150,12150,12150,12150,0
20240509,145500,251239480,12150,12150,12150,12150,0
20240509,145400,251239480,12150,12150,12150,12150,4
20240509,145300,251190880,12140,12170,12170,12140,1030
20240509,145200,238685180,12190,12190,12190,12190,0
20240509,145100,238685180,12190,12190,12190,12190,0
20240509,145000,238685180,12190,12190,12190,12190,0
20240509,144900,238685180,12190,12190,12190,12190,0
20240509,144800,238685180,12190,12190,12190,12190,0
20240509,144700,238685180,12190,12190,12190,12190,0
20240509,144600,238685180,12190,12190,12190,12190,0
20240509,144500,238685180,12190,12190,12190,12190,0
20240509,144400,238685180,12190,12190,12190,12190,0
20240509,144300,238685180,12190,12190,12190,12190,3
20240509,144200,238648610,12180,12160,12190,12160,7
20240509,144100,238563360,12190,12190,12190,12190,0
20240509,144000,238563360,12190,12190,12190,12190,1
20240509,143900,238551170,12160,12160,12190,12160,401
20240509,143800,233674980,12190,12190,12190,12190,0
20240509,143700,233674980,12190,12190,12190,12190,0
20240509,143600,233674980,12190,12190,12190,12190,0
20240509,143500,233674980,12190,12190,12190,12190,0
20240509,143400,233674980,12190,12150,12190,12150,742
20240509,143300,224659610,12150,12140,12150,12140,14
20240509,143200,224489640,12150,12150,12150,12150,0
20240509,143100,224489640,12150,12150,12150,12150,0
20240509,143000,224489640,12150,12150,12150,12150,0
20240509,142900,224489640,12150,12150,12150,12150,0
20240509,142800,224489640,12150,12170,12170,12150,970
20240509,142700,212694390,12200,12200,12200,12200,0
20240509,142600,212694390,12200,12200,12200,12200,0
20240509,142500,212694390,12200,12200,12200,12200,0
20240509,142400,212694390,12200,12200,12200,12200,0
20240509,142300,212694390,12200,12200,12200,12200,0
20240509,142200,212694390,12200,12200,12200,12200,0
20240509,142100,212694390,12200,12200,12200,12200,0
20240509,142000,212694390,12200,12200,12200,12200,0
20240509,141900,212694390,12200,12200,12200,12200,0
20240509,141800,212694390,12200,12200,12200,12200,18
20240509,141700,212474790,12200,12200,12200,12200,0
20240509,141600,212474790,12200,12200,12200,12200,0
20240509,141500,212474790,12200,12200,12200,12200,0
20240509,141400,212474790,12200,12200,12200,12200,0
20240509,141300,212474790,12200,12200,12200,12200,0
20240509,141200,212474790,12200,12200,12200,12200,0
20240509,141100,212474790,12200,12190,12200,12180,105
20240509,141000,211195810,12180,12180,12190,12180,303
20240509,140900,207505200,12160,12120,12160,12110,1217
20240509,140800,192747530,12140,12150,12150,12120,2366
20240509,140700,164027140,12180,12180,12180,12180,0
20240509,140600,164027140,12180,12180,12180,12180,0
20240509,140500,164027140,12180,12180,12180,12180,0
20240509,140400,164027140,12180,12180,12180,12180,0
20240509,140300,164027140,12180,12180,12180,12180,0
20240509,140200,164027140,12180,12180,12180,12180,0
20240509,140100,164027140,12180,12180,12180,12180,0
20240509,140000,164027140,12180,12180,12180,12180,0
20240509,135900,164027140,12180,12180,12180,12180,0
20240509,135800,164027140,12180,12180,12180,12180,0
20240509,135700,164027140,12180,12180,12180,12180,0
20240509,135600,164027140,12180,12180,12180,12180,0
20240509,135500,164027140,12180,12180,12180,12180,0
20240509,135400,164027140,12180,12180,12180,12180,0
20240509,135300,164027140,12180,12180,12180,12180,0
20240509,135200,164027140,12180,12180,12180,12180,0
20240509,135100,164027140,12180,12180,12180,12180,1
20240509,135000,164014960,12180,12180,12180,12180,10
20240509,134900,163893160,12180,12180,12180,12180,0
20240509,134800,163893160,12180,12180,12180,12180,0
20240509,134700,163893160,12180,12180,12180,12180,0
20240509,134600,163893160,12180,12180,12180,12180,0
20240509,134500,163893160,12180,12180,12180,12180,0
20240509,134400,163893160,12180,12180,12180,12180,0
20240509,134300,163893160,12180,12180,12180,12180,0
20240509,134200,163893160,12180,12180,12180,12180,0
20240509,134100,163893160,12180,12180,12180,12180,0
20240509,134000,163893160,12180,12180,12180,12180,2
20240509,133900,163868800,12180,12180,12180,12180,0
20240509,133800,163868800,12180,12180,12180,12180,0
20240509,133700,163868800,12180,12170,12180,12170,200
20240509,133600,161433980,12170,12170,12170,12170,0
20240509,133500,161433980,12170,12170,12170,12170,0
20240509,133400,161433980,12170,12170,12170,12170,0
20240509,133300,161433980,12170,12170,12170,12170,0
20240509,133200,161433980,12170,12170,12170,12170,0
20240509,133100,161433980,12170,12170,12170,12170,0
20240509,133000,161433980,12170,12170,12170,12170,0
20240509,132900,161433980,12170,12170,12170,12170,0
20240509,132800,161433980,12170,12170,12170,12170,0
20240509,132700,161433980,12170,12170,12170,12170,1
20240509,132600,161421810,12170,12170,12170,12170,0
20240509,132500,161421810,12170,12170,12170,12170,0
20240509,132400,161421810,12170,12170,12170,12170,0
20240509,132300,161421810,12170,12170,12170,12170,0
20240509,132200,161421810,12170,12170,12170,12170,0
20240509,132100,161421810,12170,12170,12170,12170,0
20240509,132000,161421810,12170,12170,12170,12170,0
20240509,131900,161421810,12170,12160,12170,12160,13
20240509,131800,161263720,12160,12160,12160,12160,7
20240509,131700,161178600,12130,12150,12160,12130,1113
20240509,131600,147673870,12160,12160,12160,12160,100
20240509,131500,146457870,12150,12150,12150,12150,0
20240509,131400,146457870,12150,12150,12150,12150,113
20240509,131300,145084920,12160,12160,12160,12160,0
20240509,131200,145084920,12160,12160,12160,12160,0
20240509,131100,145084920,12160,12160,12160,12160,0
20240509,131000,145084920,12160,12160,12160,12160,0
20240509,130900,145084920,12160,12160,12160,12160,0
20240509,130800,145084920,12160,12160,12160,12160,0
20240509,130700,145084920,12160,12160,12160,12160,30
20240509,130600,144720120,12160,12160,12160,12160,1
20240509,130500,144707960,12160,12160,12160,12160,100
20240509,130400,143491960,12160,12160,12160,12160,0
20240509,130300,143491960,12160,12160,12160,12160,1
20240509,130200,143479800,12160,12150,12160,12150,887
20240509,130100,132702740,12150,12150,12150,12150,0
20240509,130000,132702740,12150,12150,12150,12150,0
20240509,125900,132702740,12150,12150,12150,12150,0
20240509,125800,132702740,12150,12150,12150,12150,1
20240509,125700,132690590,12150,12150,12150,12150,1
20240509,125600,132678440,12150,12150,12150,12150,5
20240509,125500,132617690,12150,12150,12150,12150,1
20240509,125400,132605540,12150,12150,12150,12150,0
20240509,125300,132605540,12150,12150,12150,12150,9
20240509,125200,132496190,12150,12150,12150,12150,283
20240509,125100,129057740,12160,12160,12160,12160,0
20240509,125000,129057740,12160,12160,12160,12160,0
20240509,124900,129057740,12160,12160,12160,12160,0
20240509,124800,129057740,12160,12160,12160,12160,0
20240509,124700,129057740,12160,12160,12160,12160,0
20240509,124600,129057740,12160,12160,12160,12160,0
20240509,124500,129057740,12160,12160,12160,12160,0
20240509,124400,129057740,12160,12160,12160,12160,0
20240509,124300,129057740,12160,12160,12160,12160,10
20240509,124200,128936140,12160,12160,12160,12160,0
20240509,124100,128936140,12160,12160,12160,12160,0
20240509,124000,128936140,12160,12160,12160,12160,0
20240509,123900,128936140,12160,12160,12160,12160,0
20240509,123800,128936140,12160,12160,12160,12160,1
20240509,123700,128923980,12160,12160,12160,12160,0
20240509,123600,128923980,12160,12160,12160,12160,0
20240509,123500,128923980,12160,12160,12160,12160,0
20240509,123400,128923980,12160,12160,12160,12160,0
20240509,123300,128923980,12160,12160,12160,12160,2
20240509,123200,128899660,12160,12160,12160,12160,0
20240509,123100,128899660,12160,12160,12160,12160,0
20240509,123000,128899660,12160,12160,12160,12160,1
20240509,122900,128887500,12160,12160,12160,12160,0
20240509,122800,128887500,12160,12160,12160,12160,0
20240509,122700,128887500,12160,12160,12160,12160,10
20240509,122600,128765900,12160,12160,12160,12160,0
20240509,122500,128765900,12160,12160,12160,12160,9
20240509,122400,128656460,12160,12180,12180,12160,1610
20240509,122300,109075230,12180,12180,12180,12180,9
20240509,122200,108965610,12180,12180,12180,12180,0
20240509,122100,108965610,12180,12180,12180,12180,0
20240509,122000,108965610,12180,12180,12180,12180,0
20240509,121900,108965610,12180,12180,12180,12180,74
20240509,121800,108064290,12190,12190,12190,12190,0
20240509,121700,108064290,12190,12190,12190,12190,0
20240509,121600,108064290,12190,12190,12190,12190,668
20240509,121500,99921370,12230,12230,12230,12230,0
20240509,121400,99921370,12230,12230,12230,12230,0
20240509,121300,99921370,12230,12230,12230,12230,1
20240509,121200,99909140,12230,12230,12230,12230,8
20240509,121100,99811300,12230,12230,12230,12230,0
20240509,121000,99811300,12230,12230,12230,12230,0
20240509,120900,99811300,12230,12230,12230,12230,0
20240509,120800,99811300,12230,12230,12230,12230,0
20240509,120700,99811300,12230,12230,12230,12230,0
20240509,120600,99811300,12230,12230,12230,12230,0
20240509,120500,99811300,12230,12230,12230,12230,0
20240509,120400,99811300,12230,12210,12230,12210,54
20240509,120300,99151940,12210,12200,12210,12200,145
20240509,120200,97382930,12200,12200,12200,12200,0
20240509,120100,97382930,12200,12200,12200,12200,0
20240509,120000,97382930,12200,12200,12200,12200,0
20240509,115900,97382930,12200,12200,12200,12200,0
20240509,115800,97382930,12200,12200,12200,12200,0
20240509,115700,97382930,12200,12200,12200,12200,0
20240509,115600,97382930,12200,12200,12200,12200,0
20240509,115500,97382930,12200,12200,12200,12200,0
20240509,115400,97382930,12200,12200,12200,12200,0
20240509,115300,97382930,12200,12200,12200,12200,0
20240509,115200,97382930,12200,12200,12200,12200,0
20240509,115100,97382930,12200,12200,12200,12200,0
20240509,115000,97382930,12200,12200,12200,12200,0
20240509,114900,97382930,12200,12200,12200,12200,0
20240509,114800,97382930,12200,12200,12200,12200,0
20240509,114700,97382930,12200,12200,12200,12200,0
20240509,114600,97382930,12200,12200,12200,12200,0
20240509,114500,97382930,12200,12200,12200,12200,0
20240509,114400,97382930,12200,12200,12200,12200,0
20240509,114300,97382930,12200,12200,12200,12200,0
20240509,114200,97382930,12200,12200,12200,12200,1
20240509,114100,97370730,12200,12190,12200,12190,273
20240509,114000,94042850,12190,12190,12190,12190,0
20240509,113900,94042850,12190,12190,12190,12190,0
20240509,113800,94042850,12190,12190,12190,12190,0
20240509,113700,94042850,12190,12190,12190,12190,0
20240509,113600,94042850,12190,12190,12190,12190,0
20240509,113500,94042850,12190,12190,12190,12190,0
20240509,113400,94042850,12190,12190,12190,12190,0
20240509,113300,94042850,12190,12190,12190,12190,2
20240509,113200,94018470,12180,12180,12180,12180,52
20240509,113100,93385110,12190,12190,12190,12190,0
20240509,113000,93385110,12190,12190,12190,12190,0
20240509,112900,93385110,12190,12190,12190,12190,0
20240509,112800,93385110,12190,12190,12190,12190,0
20240509,112700,93385110,12190,12190,12190,12190,0
20240509,112600,93385110,12190,12190,12190,12190,0
20240509,112500,93385110,12190,12190,12190,12190,0
20240509,112400,93385110,12190,12190,12190,12190,3
20240509,112300,93348540,12190,12190,12190,12190,0
20240509,112200,93348540,12190,12190,12190,12190,1
20240509,112100,93336350,12190,12190,12190,12190,9
20240509,112000,93226640,12190,12190,12190,12190,0
20240509,111900,93226640,12190,12190,12190,12190,0
20240509,111800,93226640,12190,12190,12190,12190,38
20240509,111700,92763420,12200,12200,12200,12200,0
20240509,111600,92763420,12200,12200,12200,12200,0
20240509,111500,92763420,12200,12200,12200,12200,1
20240509,111400,92751220,12200,12200,12200,12200,0
20240509,111300,92751220,12200,12200,12200,12200,0
20240509,111200,92751220,12200,12200,12200,12200,0
20240509,111100,92751220,12200,12200,12200,12200,1
20240509,111000,92739020,12200,12200,12200,12200,0
20240509,110900,92739020,12200,12200,12200,12200,0
20240509,110800,92739020,12200,12200,12200,12200,0
20240509,110700,92739020,12200,12200,12200,12200,0
20240509,110600,92739020,12200,12200,12200,12200,0
20240509,110500,92739020,12200,12200,12200,12200,0
20240509,110400,92739020,12200,12200,12200,12200,0
20240509,110300,92739020,12200,12200,12200,12200,0
20240509,110200,92739020,12200,12200,12200,12200,0
20240509,110100,92739020,12200,12200,12200,12200,1
20240509,110000,92726820,12200,12200,12200,12200,0
20240509,105900,92726820,12200,12200,12200,12200,1
20240509,105800,92714620,12200,12200,12200,12200,1
20240509,105700,92702420,12200,12200,12200,12200,0
20240509,105600,92702420,12200,12200,12200,12200,0
20240509,105500,92702420,12200,12200,12200,12200,0
20240509,105400,92702420,12200,12200,12200,12200,0
20240509,105300,92702420,12200,12200,12200,12200,0
20240509,105200,92702420,12200,12200,12200,12200,1
20240509,105100,92690220,12200,12200,12200,12200,0
20240509,105000,92690220,12200,12200,12200,12200,0
20240509,104900,92690220,12200,12200,12200,12200,0
20240509,104800,92690220,12200,12200,12200,12200,0
20240509,104700,92690220,12200,12200,12200,12200,0
20240509,104600,92690220,12200,12200,12200,12200,0
20240509,104500,92690220,12200,12190,12200,12190,87
20240509,104400,91629680,12200,12200,12200,12200,0
20240509,104300,91629680,12200,12200,12200,12200,2
20240509,104200,91605280,12200,12200,12200,12200,0
20240509,104100,91605280,12200,12200,12200,12200,0
20240509,104000,91605280,12200,12200,12200,12200,0
20240509,103900,91605280,12200,12200,12200,12200,1
20240509,103800,91593080,12200,12200,12200,12200,0
20240509,103700,91593080,12200,12200,12200,12200,1
20240509,103600,91580880,12230,12220,12230,12200,973
20240509,103500,79707180,12230,12230,12230,12230,1
20240509,103400,79694950,12230,12230,12230,12230,0
20240509,103300,79694950,12230,12230,12230,12230,1
20240509,103200,79682720,12230,12230,12230,12230,1
20240509,103100,79670490,12230,12230,12230,12230,0
20240509,103000,79670490,12230,12230,12230,12230,0
20240509,102900,79670490,12230,12230,12230,12230,3
20240509,102800,79633800,12260,12260,12260,12260,0
20240509,102700,79633800,12260,12260,12260,12260,0
20240509,102600,79633800,12260,12260,12260,12260,0
20240509,102500,79633800,12260,12220,12260,12220,351
20240509,102400,75344540,12260,12260,12260,12260,0
20240509,102300,75344540,12260,12260,12260,12260,0
20240509,102200,75344540,12260,12260,12260,12260,0
20240509,102100,75344540,12260,12260,12260,12260,0
20240509,102000,75344540,12260,12260,12260,12260,0
20240509,101900,75344540,12260,12210,12260,12210,460
20240509,101800,69725410,12220,12220,12220,12220,0
20240509,101700,69725410,12220,12210,12220,12210,2
20240509,101600,69700980,12220,12210,12220,12210,115
20240509,101500,68296820,12220,12220,12220,12220,1
20240509,101400,68284600,12260,12230,12260,12230,7
20240509,101300,68198900,12220,12220,12220,12220,665
20240509,101200,60072600,12260,12260,12260,12260,0
20240509,101100,60072600,12260,12260,12260,12260,0
20240509,101000,60072600,12260,12260,12260,12260,0
20240509,100900,60072600,12260,12260,12260,12260,0
20240509,100800,60072600,12260,12260,12260,12260,1
20240509,100700,60060340,12250,12250,12250,12250,0
20240509,100600,60060340,12250,12220,12250,12220,1222
20240509,100500,45104640,12220,12220,12220,12220,0
20240509,100400,45104640,12220,12220,12220,12220,0
20240509,100300,45104640,12220,12220,12220,12220,0
20240509,100200,45104640,12220,12220,12220,12220,0
20240509,100100,45104640,12220,12220,12220,12220,300
20240509,100000,41438640,12240,12240,12240,12240,0
20240509,095900,41438640,12240,12240,12240,12240,0
20240509,095800,41438640,12240,12220,12240,12220,2
20240509,095700,41414180,12200,12200,12200,12200,0
20240509,095600,41414180,12200,12200,12200,12200,0
20240509,095500,41414180,12200,12200,12200,12200,0
20240509,095400,41414180,12200,12200,12200,12200,0
20240509,095300,41414180,12200,12200,12200,12200,574
20240509,095200,34411380,12240,12200,12240,12200,656
20240509,095100,26408140,12210,12210,12210,12200,796
20240509,095000,16695550,12210,12210,12210,12210,0
20240509,094900,16695550,12210,12210,12210,12210,100
20240509,094800,15474550,12210,12210,12210,12210,0
20240509,094700,15474550,12210,12210,12210,12210,54
20240509,094600,14815210,12210,12210,12210,12210,245
20240509,094500,11823760,12240,12240,12240,12240,0
20240509,094400,11823760,12240,12240,12240,12240,0
20240509,094300,11823760,12240,12210,12240,12210,2
20240509,094200,11799310,12210,12210,12210,12210,10
20240509,094100,11677210,12240,12240,12240,12240,0
20240509,094000,11677210,12240,12240,12240,12240,0
20240509,093900,11677210,12240,12210,12240,12210,4
20240509,093800,11628310,12200,12200,12200,12200,0
20240509,093700,11628310,12200,12200,12200,12200,1
20240509,093600,11616110,12200,12200,12200,12200,0
20240509,093500,11616110,12200,12200,12200,12200,0
20240509,093400,11616110,12200,12200,12200,12200,0
20240509,093300,11616110,12200,12200,12200,12200,0
20240509,093200,11616110,12200,12200,12200,12200,100
20240509,093100,10396110,12240,12240,12240,12240,0
20240509,093000,10396110,12240,12230,12240,12230,2
20240509,092900,10371640,12200,12200,12200,12200,79
20240509,092800,9407840,12240,12240,12240,12240,0
20240509,092700,9407840,12240,12240,12240,12240,0
20240509,092600,9407840,12240,12200,12240,12200,246
20240509,092500,6406550,12200,12240,12240,12200,451
20240509,092400,904310,12230,12230,12230,12230,0
20240509,092300,904310,12230,12230,12230,12230,1
20240509,092200,892080,12210,12210,12210,12210,0
20240509,092100,892080,12210,12210,12210,12210,0
20240509,092000,892080,12210,12200,12220,12200,4
20240509,091900,843250,12220,12220,12220,12220,0
20240509,091800,843250,12220,12210,12220,12210,33
20240509,091700,440310,12220,12220,12220,12220,1
20240509,091600,428090,12220,12210,12220,12210,8
20240509,091500,330390,12240,12240,12240,12240,0
20240509,091400,330390,12240,12240,12240,12240,0
20240509,091300,330390,12240,12240,12240,12240,0
20240509,091200,330390,12240,12240,12240,12240,0
20240509,091100,330390,12240,12240,12240,12240,1
20240509,091000,318150,12240,12240,12240,12240,1
20240509,090900,305910,12240,12240,12240,12240,0
20240509,090800,305910,12240,12240,12240,12240,0
20240509,090700,305910,12240,12240,12240,12240,0
20240509,090600,305910,12240,12240,12240,12240,0
20240509,090500,305910,12240,12210,12240,12210,2
20240509,090400,281460,12240,12240,12240,12240,0
20240509,090300,281460,12240,12240,12240,12240,5
20240509,090200,220260,12240,12240,12240,12240,1
20240509,090100,208020,12200,12200,12200,12200,0
20240509,090000,208020,12200,12240,12240,12200,17