stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,194100,679126830,9680,9680,9680,9680,2127
20240508,194000,679126830,9680,9680,9680,9680,0
20240508,193900,679126830,9680,9680,9680,9680,0
20240508,193800,679126830,9680,9680,9680,9680,0
20240508,193700,679126830,9680,9680,9680,9680,0
20240508,193600,679126830,9680,9680,9680,9680,0
20240508,193500,679126830,9680,9680,9680,9680,0
20240508,193400,679126830,9680,9680,9680,9680,0
20240508,193300,679126830,9680,9680,9680,9680,0
20240508,193200,679126830,9680,9680,9680,9680,0
20240508,193100,679126830,9680,9680,9680,9680,0
20240508,193000,679126830,9680,9680,9680,9680,0
20240508,192900,679126830,9680,9680,9680,9680,0
20240508,192800,679126830,9680,9680,9680,9680,0
20240508,192700,679126830,9680,9680,9680,9680,0
20240508,192600,679126830,9680,9680,9680,9680,0
20240508,192500,679126830,9680,9680,9680,9680,0
20240508,192400,679126830,9680,9680,9680,9680,0
20240508,192300,679126830,9680,9680,9680,9680,0
20240508,192200,679126830,9680,9680,9680,9680,0
20240508,192100,679126830,9680,9680,9680,9680,0
20240508,192000,679126830,9680,9680,9680,9680,0
20240508,191900,679126830,9680,9680,9680,9680,0
20240508,191800,679126830,9680,9680,9680,9680,0
20240508,191700,679126830,9680,9680,9680,9680,0
20240508,191600,679126830,9680,9680,9680,9680,0
20240508,191500,679126830,9680,9680,9680,9680,0
20240508,191400,679126830,9680,9680,9680,9680,0
20240508,191300,679126830,9680,9680,9680,9680,0
20240508,191200,679126830,9680,9680,9680,9680,0
20240508,191100,679126830,9680,9680,9680,9680,2127
20240508,191000,679126830,9680,9680,9680,9680,0
20240508,190900,679126830,9680,9680,9680,9680,0
20240508,190800,679126830,9680,9680,9680,9680,0
20240508,190700,679126830,9680,9680,9680,9680,0
20240508,190600,679126830,9680,9680,9680,9680,0
20240508,190500,679126830,9680,9680,9680,9680,0
20240508,190400,679126830,9680,9680,9680,9680,0
20240508,190300,679126830,9680,9680,9680,9680,0
20240508,190200,679126830,9680,9680,9680,9680,0
20240508,190100,679126830,9680,9680,9680,9680,0
20240508,190000,679126830,9680,9680,9680,9680,0
20240508,185900,679126830,9680,9680,9680,9680,0
20240508,185800,679126830,9680,9680,9680,9680,0
20240508,185700,679126830,9680,9680,9680,9680,0
20240508,185600,679126830,9680,9680,9680,9680,0
20240508,185500,679126830,9680,9680,9680,9680,0
20240508,185400,679126830,9680,9680,9680,9680,0
20240508,185300,679126830,9680,9680,9680,9680,0
20240508,185200,679126830,9680,9680,9680,9680,0
20240508,185100,679126830,9680,9680,9680,9680,0
20240508,185000,679126830,9680,9680,9680,9680,0
20240508,184900,679126830,9680,9680,9680,9680,0
20240508,184800,679126830,9680,9680,9680,9680,0
20240508,184700,679126830,9680,9680,9680,9680,0
20240508,184600,679126830,9680,9680,9680,9680,0
20240508,184500,679126830,9680,9680,9680,9680,0
20240508,184400,679126830,9680,9680,9680,9680,0
20240508,184300,679126830,9680,9680,9680,9680,0
20240508,184200,679126830,9680,9680,9680,9680,0
20240508,184100,679126830,9680,9680,9680,9680,2127
20240508,184000,679126830,9680,9680,9680,9680,0
20240508,183900,679126830,9680,9680,9680,9680,0
20240508,183800,679126830,9680,9680,9680,9680,0
20240508,183700,679126830,9680,9680,9680,9680,0
20240508,183600,679126830,9680,9680,9680,9680,0
20240508,183500,679126830,9680,9680,9680,9680,0
20240508,183400,679126830,9680,9680,9680,9680,0
20240508,183300,679126830,9680,9680,9680,9680,0
20240508,183200,679126830,9680,9680,9680,9680,0
20240508,183100,679126830,9680,9680,9680,9680,0
20240508,183000,679126830,9680,9680,9680,9680,0
20240508,182900,679126830,9680,9680,9680,9680,0
20240508,182800,679126830,9680,9680,9680,9680,0
20240508,182700,679126830,9680,9680,9680,9680,0
20240508,182600,679126830,9680,9680,9680,9680,0
20240508,182500,679126830,9680,9680,9680,9680,0
20240508,182400,679126830,9680,9680,9680,9680,0
20240508,182300,679126830,9680,9680,9680,9680,0
20240508,182200,679126830,9680,9680,9680,9680,0
20240508,182100,679126830,9680,9680,9680,9680,0
20240508,182000,679126830,9680,9680,9680,9680,0
20240508,181900,679126830,9680,9680,9680,9680,0
20240508,181800,679126830,9680,9680,9680,9680,0
20240508,181700,679126830,9680,9680,9680,9680,0
20240508,181600,679126830,9680,9680,9680,9680,0
20240508,181500,679126830,9680,9680,9680,9680,0
20240508,181400,679126830,9680,9680,9680,9680,0
20240508,181300,679126830,9680,9680,9680,9680,0
20240508,181200,679126830,9680,9680,9680,9680,0
20240508,181100,679126830,9680,9680,9680,9680,2127
20240508,181000,679126830,9680,9680,9680,9680,0
20240508,180900,679126830,9680,9680,9680,9680,0
20240508,180800,679126830,9680,9680,9680,9680,0
20240508,180700,679126830,9680,9680,9680,9680,0
20240508,180600,679126830,9680,9680,9680,9680,0
20240508,180500,679126830,9680,9680,9680,9680,0
20240508,180400,679126830,9680,9680,9680,9680,0
20240508,180300,679126830,9680,9680,9680,9680,0
20240508,180200,679126830,9680,9680,9680,9680,0
20240508,180100,679126830,9680,9680,9680,9680,0
20240508,180000,679126830,9680,9680,9680,9680,0
20240508,175900,679126830,9680,9680,9680,9680,0
20240508,175800,679126830,9680,9680,9680,9680,0
20240508,175700,679126830,9680,9680,9680,9680,0
20240508,175600,679126830,9680,9680,9680,9680,0
20240508,175500,679126830,9680,9680,9680,9680,0
20240508,175400,679126830,9680,9680,9680,9680,0
20240508,175300,679126830,9680,9680,9680,9680,0
20240508,175200,679126830,9680,9680,9680,9680,0
20240508,175100,679126830,9680,9680,9680,9680,0
20240508,175000,679126830,9680,9680,9680,9680,0
20240508,174900,679126830,9680,9680,9680,9680,0
20240508,174800,679126830,9680,9680,9680,9680,0
20240508,174700,679126830,9680,9680,9680,9680,0
20240508,174600,679126830,9680,9680,9680,9680,0
20240508,174500,679126830,9680,9680,9680,9680,0
20240508,174400,679126830,9680,9680,9680,9680,0
20240508,174300,679126830,9680,9680,9680,9680,0
20240508,174200,679126830,9680,9680,9680,9680,0
20240508,174100,679126830,9680,9680,9680,9680,2127
20240508,174000,679126830,9680,9680,9680,9680,0
20240508,173900,679126830,9680,9680,9680,9680,0
20240508,173800,679126830,9680,9680,9680,9680,0
20240508,173700,679126830,9680,9680,9680,9680,0
20240508,173600,679126830,9680,9680,9680,9680,0
20240508,173500,679126830,9680,9680,9680,9680,0
20240508,173400,679126830,9680,9680,9680,9680,0
20240508,173300,679126830,9680,9680,9680,9680,0
20240508,173200,679126830,9680,9680,9680,9680,0
20240508,173100,679126830,9680,9680,9680,9680,0
20240508,173000,679126830,9680,9680,9680,9680,0
20240508,172900,679126830,9680,9680,9680,9680,0
20240508,172800,679126830,9680,9680,9680,9680,0
20240508,172700,679126830,9680,9680,9680,9680,0
20240508,172600,679126830,9680,9680,9680,9680,0
20240508,172500,679126830,9680,9680,9680,9680,0
20240508,172400,679126830,9680,9680,9680,9680,0
20240508,172300,679126830,9680,9680,9680,9680,0
20240508,172200,679126830,9680,9680,9680,9680,0
20240508,172100,679126830,9680,9680,9680,9680,0
20240508,172000,679126830,9680,9680,9680,9680,0
20240508,171900,679126830,9680,9680,9680,9680,0
20240508,171800,679126830,9680,9680,9680,9680,0
20240508,171700,679126830,9680,9680,9680,9680,0
20240508,171600,679126830,9680,9680,9680,9680,0
20240508,171500,679126830,9680,9680,9680,9680,0
20240508,171400,679126830,9680,9680,9680,9680,0
20240508,171300,679126830,9680,9680,9680,9680,0
20240508,171200,679126830,9680,9680,9680,9680,0
20240508,171100,679126830,9680,9680,9680,9680,2127
20240508,171000,679126830,9680,9680,9680,9680,0
20240508,170900,679126830,9680,9680,9680,9680,0
20240508,170800,679126830,9680,9680,9680,9680,0
20240508,170700,679126830,9680,9680,9680,9680,0
20240508,170600,679126830,9680,9680,9680,9680,0
20240508,170500,679126830,9680,9680,9680,9680,0
20240508,170400,679126830,9680,9680,9680,9680,0
20240508,170300,679126830,9680,9680,9680,9680,0
20240508,170200,679126830,9680,9680,9680,9680,0
20240508,170100,679126830,9680,9680,9680,9680,0
20240508,170000,679126830,9680,9680,9680,9680,0
20240508,165900,679126830,9680,9680,9680,9680,0
20240508,165800,679126830,9680,9680,9680,9680,0
20240508,165700,679126830,9680,9680,9680,9680,0
20240508,165600,679126830,9680,9680,9680,9680,0
20240508,165500,679126830,9680,9680,9680,9680,0
20240508,165400,679126830,9680,9680,9680,9680,0
20240508,165300,679126830,9680,9680,9680,9680,0
20240508,165200,679126830,9680,9680,9680,9680,0
20240508,165100,679126830,9680,9680,9680,9680,0
20240508,165000,679126830,9680,9680,9680,9680,0
20240508,164900,679126830,9680,9680,9680,9680,0
20240508,164800,679126830,9680,9680,9680,9680,0
20240508,164700,679126830,9680,9680,9680,9680,0
20240508,164600,679126830,9680,9680,9680,9680,0
20240508,164500,679126830,9680,9680,9680,9680,0
20240508,164400,679126830,9680,9680,9680,9680,0
20240508,164300,679126830,9680,9680,9680,9680,0
20240508,164200,679126830,9680,9680,9680,9680,0
20240508,164100,679126830,9680,9680,9680,9680,2127
20240508,164000,679126830,9680,9680,9680,9680,0
20240508,163900,679126830,9680,9680,9680,9680,0
20240508,163800,679126830,9680,9680,9680,9680,0
20240508,163700,679126830,9680,9680,9680,9680,0
20240508,163600,679126830,9680,9680,9680,9680,0
20240508,163500,679126830,9680,9680,9680,9680,0
20240508,163400,679126830,9680,9680,9680,9680,0
20240508,163300,679126830,9680,9680,9680,9680,0
20240508,163200,679126830,9680,9680,9680,9680,0
20240508,163100,679126830,9680,9680,9680,9680,0
20240508,163000,679126830,9680,9680,9680,9680,0
20240508,162900,679126830,9680,9680,9680,9680,0
20240508,162800,679126830,9680,9680,9680,9680,0
20240508,162700,679126830,9680,9680,9680,9680,0
20240508,162600,679126830,9680,9680,9680,9680,0
20240508,162500,679126830,9680,9680,9680,9680,0
20240508,162400,679126830,9680,9680,9680,9680,0
20240508,162300,679126830,9680,9680,9680,9680,0
20240508,162200,679126830,9680,9680,9680,9680,0
20240508,162100,679126830,9680,9680,9680,9680,0
20240508,162000,679126830,9680,9680,9680,9680,0
20240508,161900,679126830,9680,9680,9680,9680,0
20240508,161800,679126830,9680,9680,9680,9680,0
20240508,161700,679126830,9680,9680,9680,9680,0
20240508,161600,679126830,9680,9680,9680,9680,0
20240508,161500,679126830,9680,9680,9680,9680,0
20240508,161400,679126830,9680,9680,9680,9680,0
20240508,161300,679126830,9680,9680,9680,9680,0
20240508,161200,679126830,9680,9680,9680,9680,0
20240508,161100,679126830,9680,9680,9680,9680,2127
20240508,161000,679126830,9680,9680,9680,9680,0
20240508,160900,679126830,9680,9680,9680,9680,0
20240508,160800,679126830,9680,9680,9680,9680,0
20240508,160700,679126830,9680,9680,9680,9680,0
20240508,160600,679126830,9680,9680,9680,9680,0
20240508,160500,679126830,9680,9680,9680,9680,0
20240508,160400,679126830,9680,9680,9680,9680,0
20240508,160300,679126830,9680,9680,9680,9680,0
20240508,160200,679126830,9680,9680,9680,9680,0
20240508,160100,679126830,9680,9680,9680,9680,0
20240508,160000,679126830,9680,9680,9680,9680,0
20240508,155900,679126830,9680,9680,9680,9680,0
20240508,155800,679126830,9680,9680,9680,9680,0
20240508,155700,679126830,9680,9680,9680,9680,0
20240508,155600,679126830,9680,9680,9680,9680,0
20240508,155500,679126830,9680,9680,9680,9680,0
20240508,155400,679126830,9680,9680,9680,9680,0
20240508,155300,679126830,9680,9680,9680,9680,0
20240508,155200,679126830,9680,9680,9680,9680,0
20240508,155100,679126830,9680,9680,9680,9680,0
20240508,155000,679126830,9680,9680,9680,9680,0
20240508,154900,679126830,9680,9680,9680,9680,0
20240508,154800,679126830,9680,9680,9680,9680,0
20240508,154700,679126830,9680,9680,9680,9680,0
20240508,154600,679126830,9680,9680,9680,9680,0
20240508,154500,679126830,9680,9680,9680,9680,0
20240508,154400,679126830,9680,9680,9680,9680,0
20240508,154300,679126830,9680,9680,9680,9680,0
20240508,154200,679126830,9680,9680,9680,9680,0
20240508,154100,679126830,9680,9680,9680,9680,2127
20240508,154000,679126830,9680,9680,9680,9680,0
20240508,153900,679126830,9680,9680,9680,9680,0
20240508,153800,679126830,9680,9680,9680,9680,0
20240508,153700,679126830,9680,9680,9680,9680,0
20240508,153600,679126830,9680,9680,9680,9680,0
20240508,153500,679126830,9680,9680,9680,9680,0
20240508,153400,679126830,9680,9680,9680,9680,0
20240508,153300,679126830,9680,9680,9680,9680,0
20240508,153200,679126830,9680,9680,9680,9680,0
20240508,153100,679126830,9680,9680,9680,9680,0
20240508,153000,679126830,9680,9680,9680,9680,2127
20240508,152900,658537470,9750,9750,9750,9750,0
20240508,152800,658537470,9750,9750,9750,9750,0
20240508,152700,658537470,9750,9750,9750,9750,0
20240508,152600,658537470,9750,9750,9750,9750,0
20240508,152500,658537470,9750,9750,9750,9750,0
20240508,152400,658537470,9750,9750,9750,9750,0
20240508,152300,658537470,9750,9750,9750,9750,0
20240508,152200,658537470,9750,9750,9750,9750,0
20240508,152100,658537470,9750,9750,9750,9750,0
20240508,152000,658537470,9750,9750,9750,9750,0
20240508,151900,658537470,9750,9760,9760,9750,16
20240508,151800,658381370,9760,9770,9770,9760,22
20240508,151700,658166600,9780,9770,9780,9770,63
20240508,151600,657550790,9770,9750,9770,9750,55
20240508,151500,657013460,9740,9740,9740,9740,11
20240508,151400,656906320,9770,9770,9770,9770,32
20240508,151300,656593680,9770,9770,9770,9770,6
20240508,151200,656535060,9770,9770,9770,9770,0
20240508,151100,656535060,9770,9740,9770,9740,52
20240508,151000,656027110,9690,9690,9690,9690,499
20240508,150900,651191800,9690,9690,9690,9690,25
20240508,150800,650949550,9670,9670,9670,9670,0
20240508,150700,650949550,9670,9670,9670,9670,0
20240508,150600,650949550,9670,9670,9670,9670,0
20240508,150500,650949550,9670,9670,9670,9670,1
20240508,150400,650939880,9680,9680,9680,9680,0
20240508,150300,650939880,9680,9680,9680,9680,0
20240508,150200,650939880,9680,9750,9750,9680,2505
20240508,150100,626687150,9750,9750,9750,9750,0
20240508,150000,626687150,9750,9690,9750,9690,8
20240508,145900,626609510,9700,9700,9700,9700,0
20240508,145800,626609510,9700,9700,9700,9700,0
20240508,145700,626609510,9700,9700,9700,9700,0
20240508,145600,626609510,9700,9710,9710,9700,640
20240508,145500,620400880,9700,9720,9720,9700,300
20240508,145400,617487990,9780,9770,9780,9700,502
20240508,145300,612603420,9770,9770,9770,9770,65
20240508,145200,611968370,9770,9790,9790,9770,283
20240508,145100,609200680,9800,9800,9800,9800,0
20240508,145000,609200680,9800,9800,9800,9800,2
20240508,144900,609181080,9800,9800,9800,9800,0
20240508,144800,609181080,9800,9800,9800,9800,0
20240508,144700,609181080,9800,9800,9800,9800,0
20240508,144600,609181080,9800,9820,9820,9800,32
20240508,144500,608867460,9800,9800,9800,9800,0
20240508,144400,608867460,9800,9800,9800,9800,20
20240508,144300,608671460,9800,9800,9800,9800,98
20240508,144200,607711060,9790,9790,9790,9790,0
20240508,144100,607711060,9790,9800,9800,9790,49
20240508,144000,607230920,9830,9830,9830,9830,6
20240508,143900,607171940,9830,9830,9830,9830,0
20240508,143800,607171940,9830,9790,9830,9790,31
20240508,143700,606868410,9790,9790,9790,9790,1
20240508,143600,606858620,9790,9800,9800,9790,97
20240508,143500,605908150,9830,9820,9830,9820,1000
20240508,143400,596078790,9840,9840,9840,9840,0
20240508,143300,596078790,9840,9840,9840,9840,0
20240508,143200,596078790,9840,9840,9840,9840,0
20240508,143100,596078790,9840,9840,9840,9840,0
20240508,143000,596078790,9840,9790,9850,9780,2684
20240508,142900,569699800,9760,9790,9790,9760,57
20240508,142800,569143450,9760,9760,9760,9760,2
20240508,142700,569123930,9770,9770,9770,9770,0
20240508,142600,569123930,9770,9770,9770,9770,0
20240508,142500,569123930,9770,9770,9770,9770,6
20240508,142400,569065310,9770,9770,9770,9770,1
20240508,142300,569055540,9760,9760,9760,9760,0
20240508,142200,569055540,9760,9760,9760,9760,0
20240508,142100,569055540,9760,9760,9760,9760,21
20240508,142000,568850580,9720,9720,9720,9720,10
20240508,141900,568753380,9710,9710,9710,9710,0
20240508,141800,568753380,9710,9710,9710,9710,0
20240508,141700,568753380,9710,9710,9710,9710,0
20240508,141600,568753380,9710,9720,9720,9710,59
20240508,141500,568180060,9790,9790,9790,9790,0
20240508,141400,568180060,9790,9770,9790,9700,2328
20240508,141300,545573220,9770,9820,9820,9770,3
20240508,141200,545543810,9800,9800,9800,9800,0
20240508,141100,545543810,9800,9820,9820,9800,3
20240508,141000,545514390,9790,9770,9790,9770,100
20240508,140900,544537310,9770,9780,9780,9770,625
20240508,140800,538428060,9780,9780,9780,9780,54
20240508,140700,537899940,9790,9800,9800,9790,107
20240508,140600,536852140,9800,9800,9800,9800,56
20240508,140500,536303340,9820,9820,9820,9820,0
20240508,140400,536303340,9820,9820,9820,9820,90
20240508,140300,535419540,9820,9820,9820,9820,0
20240508,140200,535419540,9820,9820,9820,9820,0
20240508,140100,535419540,9820,9820,9820,9820,1
20240508,140000,535409720,9820,9820,9820,9820,2
20240508,135900,535390080,9820,9820,9820,9820,15
20240508,135800,535242780,9820,9820,9820,9820,20
20240508,135700,535046380,9830,9770,9830,9770,51
20240508,135600,534548050,9780,9790,9790,9780,736
20240508,135500,527347250,9790,9830,9830,9790,105
20240508,135400,526318500,9830,9830,9830,9830,169
20240508,135300,524657230,9830,9830,9830,9830,44
20240508,135200,524224710,9820,9820,9820,9820,146
20240508,135100,522790990,9820,9830,9840,9820,12
20240508,135000,522673090,9830,9830,9830,9830,1
20240508,134900,522663260,9830,9830,9830,9830,0
20240508,134800,522663260,9830,9830,9830,9830,0
20240508,134700,522663260,9830,9830,9830,9830,0
20240508,134600,522663260,9830,9830,9830,9830,100
20240508,134500,521680260,9840,9840,9840,9840,133
20240508,134400,520371540,9850,9850,9850,9850,222
20240508,134300,518184840,9840,9830,9840,9820,561
20240508,134200,512671620,9840,9850,9850,9840,101
20240508,134100,511677770,9840,9840,9850,9840,204
20240508,134000,509670400,9850,9850,9850,9840,584
20240508,133900,503921000,9850,9870,9870,9850,3
20240508,133800,503891430,9870,9890,9890,9870,41
20240508,133700,503486560,9900,9870,9900,9870,45
20240508,133600,503041690,9870,9860,9870,9860,297
20240508,133500,500110460,9860,9860,9860,9860,211
20240508,133400,498030000,9830,9850,9850,9830,500
20240508,133300,493109000,9830,9810,9830,9810,33
20240508,133200,492784860,9790,9820,9820,9790,501
20240508,133100,487875180,9820,9810,9820,9810,252
20240508,133000,485400580,9810,9880,9880,9810,848
20240508,132900,477071030,9890,9860,9950,9860,8195
20240508,132800,395961660,9860,9860,9860,9830,26
20240508,132700,395705600,9860,9870,9870,9860,241
20240508,132600,393329290,9870,9800,9870,9800,8825
20240508,132500,306711000,9780,9780,9780,9780,45
20240508,132400,306270900,9800,9800,9800,9800,2
20240508,132300,306251300,9800,9800,9800,9800,0
20240508,132200,306251300,9800,9800,9800,9800,10
20240508,132100,306153300,9800,9810,9810,9800,51
20240508,132000,305653090,9810,9780,9810,9780,2405
20240508,131900,282093000,9780,9770,9780,9770,168
20240508,131800,280449970,9760,9760,9760,9760,11
20240508,131700,280342610,9760,9750,9760,9750,211
20240508,131600,278284170,9760,9760,9760,9760,0
20240508,131500,278284170,9760,9760,9760,9760,0
20240508,131400,278284170,9760,9760,9770,9760,23
20240508,131300,278059510,9760,9760,9760,9760,61
20240508,131200,277464150,9730,9730,9730,9730,14
20240508,131100,277327930,9730,9730,9730,9730,0
20240508,131000,277327930,9730,9730,9730,9730,2
20240508,130900,277308470,9740,9740,9740,9740,0
20240508,130800,277308470,9740,9740,9740,9740,0
20240508,130700,277308470,9740,9740,9740,9740,0
20240508,130600,277308470,9740,9740,9740,9740,0
20240508,130500,277308470,9740,9740,9740,9740,0
20240508,130400,277308470,9740,9740,9740,9740,1
20240508,130300,277298730,9740,9700,9740,9700,72
20240508,130200,276600250,9700,9700,9700,9700,1070
20240508,130100,266221250,9690,9690,9690,9690,9
20240508,130000,266134040,9700,9700,9700,9700,3
20240508,125900,266104940,9700,9700,9700,9700,1
20240508,125800,266095240,9700,9700,9700,9700,0
20240508,125700,266095240,9700,9700,9700,9700,0
20240508,125600,266095240,9700,9700,9700,9700,0
20240508,125500,266095240,9700,9690,9700,9690,13
20240508,125400,265969260,9700,9690,9700,9690,12
20240508,125300,265852870,9690,9690,9690,9690,0
20240508,125200,265852870,9690,9690,9690,9690,0
20240508,125100,265852870,9690,9690,9690,9690,0
20240508,125000,265852870,9690,9690,9690,9690,0
20240508,124900,265852870,9690,9700,9700,9690,6
20240508,124800,265794690,9700,9700,9700,9700,0
20240508,124700,265794690,9700,9700,9700,9700,0
20240508,124600,265794690,9700,9700,9700,9700,0
20240508,124500,265794690,9700,9700,9700,9700,10
20240508,124400,265697690,9700,9700,9700,9700,0
20240508,124300,265697690,9700,9700,9700,9700,0
20240508,124200,265697690,9700,9700,9700,9700,0
20240508,124100,265697690,9700,9700,9700,9700,0
20240508,124000,265697690,9700,9710,9720,9700,266
20240508,123900,263115850,9710,9710,9710,9710,0
20240508,123800,263115850,9710,9710,9710,9710,0
20240508,123700,263115850,9710,9710,9710,9710,0
20240508,123600,263115850,9710,9710,9710,9710,9
20240508,123500,263028460,9770,9770,9770,9770,0
20240508,123400,263028460,9770,9770,9770,9770,0
20240508,123300,263028460,9770,9750,9770,9750,59
20240508,123200,262453090,9750,9750,9750,9750,4
20240508,123100,262414090,9750,9750,9750,9750,54
20240508,123000,261887590,9750,9730,9750,9730,218
20240508,122900,259762990,9730,9730,9730,9730,0
20240508,122800,259762990,9730,9730,9730,9730,0
20240508,122700,259762990,9730,9730,9730,9730,51
20240508,122600,259266760,9700,9700,9700,9700,0
20240508,122500,259266760,9700,9700,9700,9700,0
20240508,122400,259266760,9700,9700,9700,9700,3
20240508,122300,259237660,9700,9700,9700,9700,2
20240508,122200,259218260,9700,9700,9700,9700,0
20240508,122100,259218260,9700,9700,9700,9700,0
20240508,122000,259218260,9700,9700,9700,9700,0
20240508,121900,259218260,9700,9700,9700,9700,0
20240508,121800,259218260,9700,9700,9700,9700,0
20240508,121700,259218260,9700,9690,9700,9690,200
20240508,121600,257280190,9680,9680,9680,9680,0
20240508,121500,257280190,9680,9680,9680,9680,0
20240508,121400,257280190,9680,9730,9730,9680,24
20240508,121300,257047670,9730,9730,9730,9730,4
20240508,121200,257008750,9670,9670,9670,9670,0
20240508,121100,257008750,9670,9670,9670,9670,9
20240508,121000,256921720,9740,9700,9740,9610,734
20240508,120900,249835910,9700,9700,9700,9700,0
20240508,120800,249835910,9700,9700,9700,9700,0
20240508,120700,249835910,9700,9700,9700,9700,6
20240508,120600,249777710,9750,9760,9760,9730,152
20240508,120500,248298000,9750,9750,9750,9750,200
20240508,120400,246348000,9760,9760,9760,9760,0
20240508,120300,246348000,9760,9760,9760,9760,9
20240508,120200,246260160,9750,9750,9750,9750,20
20240508,120100,246065160,9750,9750,9750,9750,12
20240508,120000,245948160,9750,9770,9790,9750,203
20240508,115900,243968480,9780,9790,9790,9780,23
20240508,115800,243743480,9780,9780,9780,9780,0
20240508,115700,243743480,9780,9780,9780,9780,2
20240508,115600,243723920,9800,9770,9800,9770,461
20240508,115500,239206320,9770,9810,9810,9770,96
20240508,115400,238267780,9810,9810,9810,9810,24
20240508,115300,238032340,9810,9810,9810,9810,13
20240508,115200,237904810,9810,9810,9810,9810,20
20240508,115100,237708610,9810,9780,9820,9780,2165
20240508,115000,216459110,9780,9780,9780,9780,4
20240508,114900,216419990,9780,9780,9780,9780,0
20240508,114800,216419990,9780,9760,9780,9750,569
20240508,114700,210870300,9770,9750,9780,9750,175
20240508,114600,209163700,9750,9750,9780,9750,223
20240508,114500,206987330,9750,9750,9750,9750,0
20240508,114400,206987330,9750,9750,9750,9750,5
20240508,114300,206938580,9770,9770,9770,9770,0
20240508,114200,206938580,9770,9780,9780,9770,6
20240508,114100,206879930,9780,9740,9780,9700,262
20240508,114000,204333650,9700,9700,9700,9700,0
20240508,113900,204333650,9700,9780,9790,9700,63
20240508,113800,203717390,9790,9790,9790,9790,1
20240508,113700,203707600,9780,9780,9780,9780,78
20240508,113600,202944760,9770,9770,9770,9770,10
20240508,113500,202847060,9700,9720,9720,9700,42
20240508,113400,202438990,9780,9780,9780,9780,9
20240508,113300,202350970,9780,9730,9800,9730,139
20240508,113200,200997690,9800,9800,9800,9800,0
20240508,113100,200997690,9800,9730,9800,9720,266
20240508,113000,198407110,9830,9830,9830,9830,12
20240508,112900,198289150,9830,9830,9830,9830,1
20240508,112800,198279320,9830,9790,9830,9700,66
20240508,112700,197634380,9840,9840,9840,9790,145
20240508,112600,196212660,9860,9850,9860,9850,148
20240508,112500,194754750,9850,9860,9860,9850,13
20240508,112400,194626670,9860,9860,9860,9860,0
20240508,112300,194626670,9860,9840,9880,9840,690
20240508,112200,187821930,9840,9840,9880,9840,1003
20240508,112100,177927840,9840,9830,9860,9820,1113
20240508,112000,166977730,9820,9820,9830,9820,358
20240508,111900,163462100,9820,9760,9820,9760,195
20240508,111800,161547260,9820,9810,9820,9810,386
20240508,111700,157758740,9810,9760,9810,9760,1272
20240508,111600,145298000,9760,9740,9760,9740,218
20240508,111500,143173220,9740,9730,9750,9640,166
20240508,111400,141564490,9750,9750,9750,9750,57
20240508,111300,141008740,9800,9770,9810,9770,1240
20240508,111200,128878820,9730,9730,9730,9730,26
20240508,111100,128625840,9780,9780,9780,9780,0
20240508,111000,128625840,9780,9780,9780,9780,2
20240508,110900,128606280,9780,9690,9780,9690,811
20240508,110800,120699620,9740,9740,9740,9740,0
20240508,110700,120699620,9740,9740,9740,9740,0
20240508,110600,120699620,9740,9700,9740,9700,389
20240508,110500,116925560,9700,9680,9800,9680,998
20240508,110400,107162010,9680,9780,9780,9680,172
20240508,110300,105496850,9790,9790,9790,9780,102
20240508,110200,104498320,9780,9640,9790,9640,1516
20240508,110100,89708780,9650,9650,9650,9650,0
20240508,110000,89708780,9650,9660,9660,9650,87
20240508,105900,88868870,9650,9620,9650,9620,1174
20240508,105800,77547820,9620,9620,9620,9620,26
20240508,105700,77297700,9620,9590,9630,9590,177
20240508,105600,75597460,9570,9640,9640,9570,403
20240508,105500,71726930,9640,9570,9640,9570,321
20240508,105400,68632560,9560,9560,9560,9560,50
20240508,105300,68154560,9560,9560,9560,9560,30
20240508,105200,67867760,9640,9570,9640,9550,188
20240508,105100,66071160,9560,9500,9840,9500,3103
20240508,105000,36224770,9530,9430,9530,9430,1055
20240508,104900,26220330,9430,9430,9430,9430,2
20240508,104800,26201470,9430,9430,9430,9430,0
20240508,104700,26201470,9430,9430,9430,9430,0
20240508,104600,26201470,9430,9430,9430,9430,21
20240508,104500,26003440,9430,9430,9430,9430,0
20240508,104400,26003440,9430,9430,9430,9430,1
20240508,104300,25994010,9430,9430,9430,9430,0
20240508,104200,25994010,9430,9430,9430,9430,0
20240508,104100,25994010,9430,9430,9430,9430,0
20240508,104000,25994010,9430,9430,9430,9430,3
20240508,103900,25965720,9430,9430,9430,9430,0
20240508,103800,25965720,9430,9430,9430,9430,0
20240508,103700,25965720,9430,9430,9430,9430,0
20240508,103600,25965720,9430,9430,9430,9430,20
20240508,103500,25777120,9430,9430,9430,9430,0
20240508,103400,25777120,9430,9430,9430,9430,0
20240508,103300,25777120,9430,9430,9430,9430,0
20240508,103200,25777120,9430,9430,9430,9430,0
20240508,103100,25777120,9430,9400,9430,9400,95
20240508,103000,24883970,9440,9440,9440,9440,2
20240508,102900,24865090,9440,9440,9440,9440,4
20240508,102800,24827330,9450,9450,9450,9450,0
20240508,102700,24827330,9450,9450,9450,9450,0
20240508,102600,24827330,9450,9450,9450,9450,59
20240508,102500,24269780,9450,9450,9450,9450,0
20240508,102400,24269780,9450,9450,9450,9450,0
20240508,102300,24269780,9450,9450,9450,9450,7
20240508,102200,24203630,9450,9450,9450,9450,3
20240508,102100,24175280,9450,9450,9450,9450,0
20240508,102000,24175280,9450,9450,9450,9450,2
20240508,101900,24156380,9450,9450,9450,9450,0
20240508,101800,24156380,9450,9450,9450,9450,0
20240508,101700,24156380,9450,9450,9450,9450,0
20240508,101600,24156380,9450,9450,9450,9370,1119
20240508,101500,13641410,9450,9450,9450,9450,54
20240508,101400,13131110,9450,9450,9450,9450,0
20240508,101300,13131110,9450,9450,9450,9450,0
20240508,101200,13131110,9450,9450,9450,9450,0
20240508,101100,13131110,9450,9450,9450,9450,0
20240508,101000,13131110,9450,9450,9450,9450,12
20240508,100900,13017710,9450,9450,9450,9450,0
20240508,100800,13017710,9450,9450,9450,9450,0
20240508,100700,13017710,9450,9450,9450,9450,0
20240508,100600,13017710,9450,9450,9450,9450,20
20240508,100500,12828710,9450,9450,9450,9450,0
20240508,100400,12828710,9450,9450,9450,9450,0
20240508,100300,12828710,9450,9420,9450,9410,275
20240508,100200,10239160,9450,9450,9450,9450,0
20240508,100100,10239160,9450,9450,9450,9450,0
20240508,100000,10239160,9450,9450,9450,9450,2
20240508,095900,10220260,9450,9450,9450,9450,0
20240508,095800,10220260,9450,9450,9450,9450,1
20240508,095700,10210810,9440,9440,9440,9440,0
20240508,095600,10210810,9440,9440,9440,9440,20
20240508,095500,10022010,9440,9440,9440,9440,1
20240508,095400,10012570,9440,9410,9440,9410,8
20240508,095300,9937170,9410,9410,9410,9410,1
20240508,095200,9927760,9410,9410,9410,9410,0
20240508,095100,9927760,9410,9410,9410,9410,0
20240508,095000,9927760,9410,9430,9430,9410,8
20240508,094900,9852440,9430,9430,9430,9430,0
20240508,094800,9852440,9430,9430,9430,9430,0
20240508,094700,9852440,9430,9430,9430,9430,0
20240508,094600,9852440,9430,9420,9430,9420,21
20240508,094500,9654610,9420,9420,9420,9420,115
20240508,094400,8571310,9430,9430,9430,9430,0
20240508,094300,8571310,9430,9430,9430,9430,0
20240508,094200,8571310,9430,9430,9430,9430,0
20240508,094100,8571310,9430,9430,9430,9430,76
20240508,094000,7854630,9440,9430,9440,9430,39
20240508,093900,7486570,9440,9440,9440,9440,0
20240508,093800,7486570,9440,9440,9440,9440,24
20240508,093700,7260010,9440,9440,9440,9440,0
20240508,093600,7260010,9440,9440,9440,9440,20
20240508,093500,7071210,9440,9440,9440,9440,0
20240508,093400,7071210,9440,9440,9440,9440,0
20240508,093300,7071210,9440,9440,9440,9440,1
20240508,093200,7061770,9450,9450,9450,9450,1
20240508,093100,7052320,9440,9440,9440,9440,0
20240508,093000,7052320,9440,9440,9450,9440,321
20240508,092900,4021930,9450,9450,9450,9450,0
20240508,092800,4021930,9450,9440,9450,9440,45
20240508,092700,3597110,9440,9440,9440,9440,0
20240508,092600,3597110,9440,9440,9440,9440,75
20240508,092500,2889110,9440,9440,9440,9440,0
20240508,092400,2889110,9440,9440,9440,9440,0
20240508,092300,2889110,9440,9440,9440,9440,6
20240508,092200,2832470,9440,9440,9440,9440,0
20240508,092100,2832470,9440,9440,9440,9440,0
20240508,092000,2832470,9440,9440,9440,9440,54
20240508,091900,2322710,9440,9440,9440,9440,0
20240508,091800,2322710,9440,9440,9440,9440,54
20240508,091700,1812950,9430,9430,9430,9430,0
20240508,091600,1812950,9430,9430,9430,9430,1
20240508,091500,1803520,9430,9430,9430,9430,0
20240508,091400,1803520,9430,9430,9430,9430,1
20240508,091300,1794090,9430,9430,9430,9430,1
20240508,091200,1784660,9430,9430,9430,9430,0
20240508,091100,1784660,9430,9430,9430,9430,0
20240508,091000,1784660,9430,9440,9440,9430,46
20240508,090900,1350850,9440,9440,9440,9440,0
20240508,090800,1350850,9440,9440,9440,9440,90
20240508,090700,501250,9450,9450,9450,9450,0
20240508,090600,501250,9450,9450,9450,9450,12
20240508,090500,387850,9450,9450,9450,9450,17
20240508,090400,227200,9480,9480,9480,9480,0
20240508,090300,227200,9480,9480,9480,9480,0
20240508,090200,227200,9480,9480,9480,9480,14
20240508,090100,94480,9480,9480,9480,9480,2
20240508,090000,75520,9440,9440,9440,9440,8