stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185600,3146171080,2215,2215,2215,2215,31122
20240508,185500,3146171080,2215,2215,2215,2215,0
20240508,185400,3146171080,2215,2215,2215,2215,0
20240508,185300,3146171080,2215,2215,2215,2215,0
20240508,185200,3146171080,2215,2215,2215,2215,0
20240508,185100,3146171080,2215,2215,2215,2215,0
20240508,185000,3146171080,2215,2215,2215,2215,0
20240508,184900,3146171080,2215,2215,2215,2215,0
20240508,184800,3146171080,2215,2215,2215,2215,0
20240508,184700,3146171080,2215,2215,2215,2215,0
20240508,184600,3146171080,2215,2215,2215,2215,0
20240508,184500,3146171080,2215,2215,2215,2215,0
20240508,184400,3146171080,2215,2215,2215,2215,0
20240508,184300,3146171080,2215,2215,2215,2215,0
20240508,184200,3146171080,2215,2215,2215,2215,0
20240508,184100,3146171080,2215,2215,2215,2215,0
20240508,184000,3146171080,2215,2215,2215,2215,0
20240508,183900,3146171080,2215,2215,2215,2215,0
20240508,183800,3146171080,2215,2215,2215,2215,0
20240508,183700,3146171080,2215,2215,2215,2215,0
20240508,183600,3146171080,2215,2215,2215,2215,0
20240508,183500,3146171080,2215,2215,2215,2215,0
20240508,183400,3146171080,2215,2215,2215,2215,0
20240508,183300,3146171080,2215,2215,2215,2215,0
20240508,183200,3146171080,2215,2215,2215,2215,0
20240508,183100,3146171080,2215,2215,2215,2215,0
20240508,183000,3146171080,2215,2215,2215,2215,0
20240508,182900,3146171080,2215,2215,2215,2215,0
20240508,182800,3146171080,2215,2215,2215,2215,0
20240508,182700,3146171080,2215,2215,2215,2215,0
20240508,182600,3146171080,2215,2215,2215,2215,31122
20240508,182500,3146171080,2215,2215,2215,2215,0
20240508,182400,3146171080,2215,2215,2215,2215,0
20240508,182300,3146171080,2215,2215,2215,2215,0
20240508,182200,3146171080,2215,2215,2215,2215,0
20240508,182100,3146171080,2215,2215,2215,2215,0
20240508,182000,3146171080,2215,2215,2215,2215,0
20240508,181900,3146171080,2215,2215,2215,2215,0
20240508,181800,3146171080,2215,2215,2215,2215,0
20240508,181700,3146171080,2215,2215,2215,2215,0
20240508,181600,3146171080,2215,2215,2215,2215,0
20240508,181500,3146171080,2215,2215,2215,2215,0
20240508,181400,3146171080,2215,2215,2215,2215,0
20240508,181300,3146171080,2215,2215,2215,2215,0
20240508,181200,3146171080,2215,2215,2215,2215,0
20240508,181100,3146171080,2215,2215,2215,2215,0
20240508,181000,3146171080,2215,2215,2215,2215,0
20240508,180900,3146171080,2215,2215,2215,2215,0
20240508,180800,3146171080,2215,2215,2215,2215,0
20240508,180700,3146171080,2215,2215,2215,2215,0
20240508,180600,3146171080,2215,2215,2215,2215,0
20240508,180500,3146171080,2215,2215,2215,2215,0
20240508,180400,3146171080,2215,2215,2215,2215,0
20240508,180300,3146171080,2215,2215,2215,2215,0
20240508,180200,3146171080,2215,2215,2215,2215,0
20240508,180100,3146171080,2215,2215,2215,2215,0
20240508,180000,3146171080,2215,2215,2215,2215,0
20240508,175900,3146171080,2215,2215,2215,2215,0
20240508,175800,3146171080,2215,2215,2215,2215,0
20240508,175700,3146171080,2215,2215,2215,2215,0
20240508,175600,3146171080,2215,2215,2215,2215,31122
20240508,175500,3146171080,2215,2215,2215,2215,0
20240508,175400,3146171080,2215,2215,2215,2215,0
20240508,175300,3146171080,2215,2215,2215,2215,0
20240508,175200,3146171080,2215,2215,2215,2215,0
20240508,175100,3146171080,2215,2215,2215,2215,0
20240508,175000,3146171080,2215,2215,2215,2215,0
20240508,174900,3146171080,2215,2215,2215,2215,0
20240508,174800,3146171080,2215,2215,2215,2215,0
20240508,174700,3146171080,2215,2215,2215,2215,0
20240508,174600,3146171080,2215,2215,2215,2215,0
20240508,174500,3146171080,2215,2215,2215,2215,0
20240508,174400,3146171080,2215,2215,2215,2215,0
20240508,174300,3146171080,2215,2215,2215,2215,0
20240508,174200,3146171080,2215,2215,2215,2215,0
20240508,174100,3146171080,2215,2215,2215,2215,0
20240508,174000,3146171080,2215,2215,2215,2215,0
20240508,173900,3146171080,2215,2215,2215,2215,0
20240508,173800,3146171080,2215,2215,2215,2215,0
20240508,173700,3146171080,2215,2215,2215,2215,0
20240508,173600,3146171080,2215,2215,2215,2215,0
20240508,173500,3146171080,2215,2215,2215,2215,0
20240508,173400,3146171080,2215,2215,2215,2215,0
20240508,173300,3146171080,2215,2215,2215,2215,0
20240508,173200,3146171080,2215,2215,2215,2215,0
20240508,173100,3146171080,2215,2215,2215,2215,0
20240508,173000,3146171080,2215,2215,2215,2215,0
20240508,172900,3146171080,2215,2215,2215,2215,0
20240508,172800,3146171080,2215,2215,2215,2215,0
20240508,172700,3146171080,2215,2215,2215,2215,0
20240508,172600,3146171080,2215,2215,2215,2215,31122
20240508,172500,3146171080,2215,2215,2215,2215,0
20240508,172400,3146171080,2215,2215,2215,2215,0
20240508,172300,3146171080,2215,2215,2215,2215,0
20240508,172200,3146171080,2215,2215,2215,2215,0
20240508,172100,3146171080,2215,2215,2215,2215,0
20240508,172000,3146171080,2215,2215,2215,2215,0
20240508,171900,3146171080,2215,2215,2215,2215,0
20240508,171800,3146171080,2215,2215,2215,2215,0
20240508,171700,3146171080,2215,2215,2215,2215,0
20240508,171600,3146171080,2215,2215,2215,2215,0
20240508,171500,3146171080,2215,2215,2215,2215,0
20240508,171400,3146171080,2215,2215,2215,2215,0
20240508,171300,3146171080,2215,2215,2215,2215,0
20240508,171200,3146171080,2215,2215,2215,2215,0
20240508,171100,3146171080,2215,2215,2215,2215,0
20240508,171000,3146171080,2215,2215,2215,2215,0
20240508,170900,3146171080,2215,2215,2215,2215,0
20240508,170800,3146171080,2215,2215,2215,2215,0
20240508,170700,3146171080,2215,2215,2215,2215,0
20240508,170600,3146171080,2215,2215,2215,2215,0
20240508,170500,3146171080,2215,2215,2215,2215,0
20240508,170400,3146171080,2215,2215,2215,2215,0
20240508,170300,3146171080,2215,2215,2215,2215,0
20240508,170200,3146171080,2215,2215,2215,2215,0
20240508,170100,3146171080,2215,2215,2215,2215,0
20240508,170000,3146171080,2215,2215,2215,2215,0
20240508,165900,3146171080,2215,2215,2215,2215,0
20240508,165800,3146171080,2215,2215,2215,2215,0
20240508,165700,3146171080,2215,2215,2215,2215,0
20240508,165600,3146171080,2215,2215,2215,2215,31122
20240508,165500,3146171080,2215,2215,2215,2215,0
20240508,165400,3146171080,2215,2215,2215,2215,0
20240508,165300,3146171080,2215,2215,2215,2215,0
20240508,165200,3146171080,2215,2215,2215,2215,0
20240508,165100,3146171080,2215,2215,2215,2215,0
20240508,165000,3146171080,2215,2215,2215,2215,0
20240508,164900,3146171080,2215,2215,2215,2215,0
20240508,164800,3146171080,2215,2215,2215,2215,0
20240508,164700,3146171080,2215,2215,2215,2215,0
20240508,164600,3146171080,2215,2215,2215,2215,0
20240508,164500,3146171080,2215,2215,2215,2215,0
20240508,164400,3146171080,2215,2215,2215,2215,0
20240508,164300,3146171080,2215,2215,2215,2215,0
20240508,164200,3146171080,2215,2215,2215,2215,0
20240508,164100,3146171080,2215,2215,2215,2215,0
20240508,164000,3146171080,2215,2215,2215,2215,0
20240508,163900,3146171080,2215,2215,2215,2215,0
20240508,163800,3146171080,2215,2215,2215,2215,0
20240508,163700,3146171080,2215,2215,2215,2215,0
20240508,163600,3146171080,2215,2215,2215,2215,0
20240508,163500,3146171080,2215,2215,2215,2215,0
20240508,163400,3146171080,2215,2215,2215,2215,0
20240508,163300,3146171080,2215,2215,2215,2215,0
20240508,163200,3146171080,2215,2215,2215,2215,0
20240508,163100,3146171080,2215,2215,2215,2215,0
20240508,163000,3146171080,2215,2215,2215,2215,0
20240508,162900,3146171080,2215,2215,2215,2215,0
20240508,162800,3146171080,2215,2215,2215,2215,0
20240508,162700,3146171080,2215,2215,2215,2215,0
20240508,162600,3146171080,2215,2215,2215,2215,31122
20240508,162500,3146171080,2215,2215,2215,2215,0
20240508,162400,3146171080,2215,2215,2215,2215,0
20240508,162300,3146171080,2215,2215,2215,2215,0
20240508,162200,3146171080,2215,2215,2215,2215,0
20240508,162100,3146171080,2215,2215,2215,2215,0
20240508,162000,3146171080,2215,2215,2215,2215,0
20240508,161900,3146171080,2215,2215,2215,2215,0
20240508,161800,3146171080,2215,2215,2215,2215,0
20240508,161700,3146171080,2215,2215,2215,2215,0
20240508,161600,3146171080,2215,2215,2215,2215,0
20240508,161500,3146171080,2215,2215,2215,2215,0
20240508,161400,3146171080,2215,2215,2215,2215,0
20240508,161300,3146171080,2215,2215,2215,2215,0
20240508,161200,3146171080,2215,2215,2215,2215,0
20240508,161100,3146171080,2215,2215,2215,2215,0
20240508,161000,3146171080,2215,2215,2215,2215,0
20240508,160900,3146171080,2215,2215,2215,2215,0
20240508,160800,3146171080,2215,2215,2215,2215,0
20240508,160700,3146171080,2215,2215,2215,2215,0
20240508,160600,3146171080,2215,2215,2215,2215,0
20240508,160500,3146171080,2215,2215,2215,2215,0
20240508,160400,3146171080,2215,2215,2215,2215,0
20240508,160300,3146171080,2215,2215,2215,2215,0
20240508,160200,3146171080,2215,2215,2215,2215,0
20240508,160100,3146171080,2215,2215,2215,2215,0
20240508,160000,3146171080,2215,2215,2215,2215,0
20240508,155900,3146171080,2215,2215,2215,2215,0
20240508,155800,3146171080,2215,2215,2215,2215,0
20240508,155700,3146171080,2215,2215,2215,2215,0
20240508,155600,3146171080,2215,2215,2215,2215,31122
20240508,155500,3146171080,2215,2215,2215,2215,0
20240508,155400,3146171080,2215,2215,2215,2215,0
20240508,155300,3146171080,2215,2215,2215,2215,0
20240508,155200,3146171080,2215,2215,2215,2215,0
20240508,155100,3146171080,2215,2215,2215,2215,0
20240508,155000,3146171080,2215,2215,2215,2215,0
20240508,154900,3146171080,2215,2215,2215,2215,0
20240508,154800,3146171080,2215,2215,2215,2215,0
20240508,154700,3146171080,2215,2215,2215,2215,0
20240508,154600,3146171080,2215,2215,2215,2215,0
20240508,154500,3146171080,2215,2215,2215,2215,0
20240508,154400,3146171080,2215,2215,2215,2215,0
20240508,154300,3146171080,2215,2215,2215,2215,0
20240508,154200,3146171080,2215,2215,2215,2215,0
20240508,154100,3146171080,2215,2215,2215,2215,0
20240508,154000,3146171080,2215,2215,2215,2215,0
20240508,153900,3146171080,2215,2215,2215,2215,0
20240508,153800,3146171080,2215,2215,2215,2215,0
20240508,153700,3146171080,2215,2215,2215,2215,0
20240508,153600,3146171080,2215,2215,2215,2215,0
20240508,153500,3146171080,2215,2215,2215,2215,0
20240508,153400,3146171080,2215,2215,2215,2215,0
20240508,153300,3146171080,2215,2215,2215,2215,0
20240508,153200,3146171080,2215,2215,2215,2215,0
20240508,153100,3146171080,2215,2215,2215,2215,0
20240508,153000,3146171080,2215,2215,2215,2215,31122
20240508,152900,3077235850,2215,2215,2215,2215,0
20240508,152800,3077235850,2215,2215,2215,2215,0
20240508,152700,3077235850,2215,2215,2215,2215,0
20240508,152600,3077235850,2215,2215,2215,2215,0
20240508,152500,3077235850,2215,2215,2215,2215,0
20240508,152400,3077235850,2215,2215,2215,2215,0
20240508,152300,3077235850,2215,2215,2215,2215,0
20240508,152200,3077235850,2215,2215,2215,2215,0
20240508,152100,3077235850,2215,2215,2215,2215,0
20240508,152000,3077235850,2215,2215,2215,2215,0
20240508,151900,3077235850,2215,2215,2215,2210,5808
20240508,151800,3064395130,2210,2210,2215,2210,6171
20240508,151700,3050754585,2215,2215,2215,2210,2945
20240508,151600,3044245765,2210,2215,2215,2210,2211
20240508,151500,3039358910,2215,2210,2215,2210,1649
20240508,151400,3035710625,2210,2210,2215,2210,1424
20240508,151300,3032560885,2215,2215,2215,2215,72
20240508,151200,3032401405,2215,2215,2215,2210,309
20240508,151100,3031716980,2210,2215,2215,2210,3163
20240508,151000,3024716600,2210,2210,2210,2210,1000
20240508,150900,3022506600,2210,2215,2215,2210,5290
20240508,150800,3010812200,2210,2210,2215,2210,909
20240508,150700,3008803275,2210,2215,2215,2210,1809
20240508,150600,3004803715,2215,2215,2215,2215,180
20240508,150500,3004405015,2215,2210,2215,2210,1462
20240508,150400,3001166995,2215,2215,2215,2215,302
20240508,150300,3000498065,2210,2210,2210,2210,596
20240508,150200,2999180905,2210,2215,2215,2210,693
20240508,150100,2997645935,2210,2210,2215,2210,3618
20240508,150000,2989649655,2210,2210,2210,2210,4500
20240508,145900,2979704655,2210,2215,2215,2210,12614
20240508,145800,2951814645,2215,2215,2215,2215,1463
20240508,145700,2948574100,2215,2215,2215,2215,7386
20240508,145600,2932214110,2220,2220,2220,2215,459
20240508,145500,2931195175,2220,2215,2220,2215,1692
20240508,145400,2927440435,2215,2215,2220,2215,800
20240508,145300,2925668430,2220,2220,2220,2220,732
20240508,145200,2924043390,2215,2215,2215,2215,2567
20240508,145100,2918357485,2215,2215,2215,2215,348
20240508,145000,2917586665,2215,2220,2220,2215,710
20240508,144900,2916013015,2220,2220,2220,2215,3951
20240508,144800,2907256795,2220,2220,2220,2215,180
20240508,144700,2906858035,2220,2220,2220,2215,3417
20240508,144600,2899274795,2220,2220,2220,2215,1549
20240508,144500,2895836235,2220,2220,2220,2220,802
20240508,144400,2894055795,2215,2220,2220,2215,807
20240508,144300,2892264305,2220,2215,2220,2215,1284
20240508,144200,2889419580,2220,2225,2225,2220,9932
20240508,144100,2867369710,2220,2220,2220,2220,1617
20240508,144000,2863779970,2225,2225,2225,2220,4622
20240508,143900,2853519100,2220,2220,2220,2220,1462
20240508,143800,2850273460,2220,2220,2220,2220,501
20240508,143700,2849161240,2225,2220,2225,2220,1349
20240508,143600,2846164215,2220,2220,2220,2220,5067
20240508,143500,2834915475,2220,2220,2220,2220,320
20240508,143400,2834205075,2220,2215,2220,2215,4646
20240508,143300,2823893055,2215,2220,2220,2215,575
20240508,143200,2822617715,2220,2220,2220,2220,1261
20240508,143100,2819818295,2215,2220,2220,2215,2550
20240508,143000,2814169520,2220,2220,2220,2220,117
20240508,142900,2813909780,2220,2220,2220,2220,1000
20240508,142800,2811689780,2220,2215,2220,2215,250
20240508,142700,2811135780,2220,2220,2220,2220,172
20240508,142600,2810753940,2220,2220,2220,2220,1739
20240508,142500,2806893360,2220,2215,2220,2215,284
20240508,142400,2806264290,2215,2215,2220,2215,5414
20240508,142300,2794245670,2215,2215,2215,2215,56
20240508,142200,2794121630,2215,2220,2220,2215,702
20240508,142100,2792566200,2220,2215,2220,2215,2659
20240508,142000,2786670835,2215,2220,2220,2215,518
20240508,141900,2785522910,2215,2220,2220,2215,1699
20240508,141800,2781758625,2215,2220,2220,2215,768
20240508,141700,2780056255,2220,2220,2220,2215,373
20240508,141600,2779228310,2220,2220,2220,2220,1502
20240508,141500,2775893870,2220,2220,2220,2215,105
20240508,141400,2775661020,2220,2220,2220,2220,200
20240508,141300,2775217020,2215,2215,2215,2215,3
20240508,141200,2775210375,2220,2220,2220,2220,2400
20240508,141100,2769882375,2220,2225,2225,2220,1578
20240508,141000,2766374215,2220,2220,2225,2220,1585
20240508,140900,2762855460,2220,2220,2225,2220,2667
20240508,140800,2756923455,2225,2220,2225,2220,887
20240508,140700,2754953240,2220,2220,2225,2220,20229
20240508,140600,2710019855,2220,2215,2220,2215,4
20240508,140500,2710010980,2215,2220,2220,2215,600
20240508,140400,2708681480,2220,2220,2220,2215,383
20240508,140300,2707832560,2220,2220,2220,2215,10502
20240508,140200,2684519580,2220,2220,2220,2220,5000
20240508,140100,2673419580,2215,2220,2220,2215,1479
20240508,140000,2670141305,2220,2220,2220,2220,136
20240508,135900,2669839385,2220,2220,2220,2215,348
20240508,135800,2669066985,2215,2215,2215,2215,1
20240508,135700,2669064770,2220,2220,2220,2220,400
20240508,135600,2668176770,2215,2215,2215,2215,0
20240508,135500,2668176770,2215,2215,2215,2215,3952
20240508,135400,2659423090,2215,2215,2215,2215,403
20240508,135300,2658530445,2210,2215,2215,2210,482
20240508,135200,2657462820,2215,2215,2220,2215,4166
20240508,135100,2648235105,2215,2215,2215,2215,1411
20240508,135000,2645109740,2215,2220,2220,2215,1508
20240508,134900,2641766980,2220,2220,2220,2215,642
20240508,134800,2640342345,2220,2210,2220,2210,6643
20240508,134700,2625632680,2215,2210,2215,2210,102
20240508,134600,2625406755,2210,2215,2215,2210,3072
20240508,134500,2618602635,2215,2215,2215,2215,10
20240508,134400,2618580485,2210,2215,2215,2210,610
20240508,134300,2617230835,2210,2215,2215,2210,1579
20240508,134200,2613733355,2210,2215,2215,2210,546
20240508,134100,2612524165,2215,2215,2215,2215,291
20240508,134000,2611879600,2215,2215,2215,2215,1302
20240508,133900,2608995670,2215,2215,2215,2215,1532
20240508,133800,2605602290,2215,2215,2215,2215,4300
20240508,133700,2596077790,2215,2220,2220,2215,3455
20240508,133600,2588424960,2220,2220,2220,2220,1050
20240508,133500,2586093960,2220,2220,2220,2220,2
20240508,133400,2586089520,2215,2220,2220,2215,1426
20240508,133300,2582930015,2220,2220,2220,2220,635
20240508,133200,2581520315,2220,2220,2220,2220,0
20240508,133100,2581520315,2220,2220,2220,2220,3
20240508,133000,2581513655,2220,2215,2220,2215,417
20240508,132900,2580589920,2215,2215,2215,2215,781
20240508,132800,2578860005,2215,2220,2220,2215,573
20240508,132700,2577590660,2220,2215,2220,2215,1512
20240508,132600,2574241570,2215,2215,2215,2215,430
20240508,132500,2573289120,2215,2215,2215,2215,201
20240508,132400,2572843905,2215,2215,2215,2215,151
20240508,132300,2572509440,2220,2220,2220,2220,0
20240508,132200,2572509440,2220,2220,2220,2220,1198
20240508,132100,2569849880,2220,2220,2220,2220,206
20240508,132000,2569392560,2220,2220,2220,2220,188
20240508,131900,2568975200,2220,2220,2220,2220,1015
20240508,131800,2566721900,2220,2220,2220,2220,391
20240508,131700,2565853880,2220,2220,2220,2220,1200
20240508,131600,2563189880,2210,2210,2225,2210,75904
20240508,131500,2394814375,2210,2210,2210,2210,1200
20240508,131400,2392162375,2215,2215,2215,2215,1894
20240508,131300,2387967165,2215,2210,2215,2210,3132
20240508,131200,2381045205,2210,2210,2210,2210,131
20240508,131100,2380755695,2205,2210,2210,2205,1510
20240508,131000,2377418645,2210,2210,2210,2210,1
20240508,130900,2377416435,2210,2210,2210,2210,604
20240508,130800,2376081595,2210,2205,2210,2205,1133
20240508,130700,2373580380,2210,2210,2210,2210,20
20240508,130600,2373536180,2210,2210,2210,2210,327
20240508,130500,2372813510,2210,2210,2210,2210,10
20240508,130400,2372791410,2210,2210,2210,2210,5036
20240508,130300,2361661850,2210,2210,2210,2210,2357
20240508,130200,2356452880,2210,2210,2210,2210,2017
20240508,130100,2351995310,2210,2215,2215,2210,4733
20240508,130000,2341530595,2210,2210,2210,2210,1004
20240508,125900,2339311755,2215,2215,2215,2215,1
20240508,125800,2339309540,2210,2215,2215,2210,2251
20240508,125700,2334323580,2210,2210,2215,2210,3578
20240508,125600,2326416195,2215,2215,2215,2215,400
20240508,125500,2325530195,2210,2210,2210,2210,10
20240508,125400,2325508095,2215,2215,2215,2215,111
20240508,125300,2325262230,2215,2215,2215,2215,0
20240508,125200,2325262230,2215,2215,2215,2215,56
20240508,125100,2325138190,2215,2215,2215,2215,80
20240508,125000,2324960990,2215,2210,2215,2210,508
20240508,124900,2323837960,2215,2215,2220,2215,1001
20240508,124800,2321620740,2210,2210,2210,2210,2520
20240508,124700,2316051540,2210,2215,2215,2210,31
20240508,124600,2315983025,2210,2215,2215,2210,2023
20240508,124500,2311507845,2220,2220,2220,2220,2
20240508,124400,2311503405,2220,2215,2220,2215,404
20240508,124300,2310608540,2210,2210,2215,2210,19068
20240508,124200,2268384005,2210,2210,2210,2205,12397
20240508,124100,2240986885,2210,2215,2215,2210,1402
20240508,124000,2237888460,2215,2210,2215,2210,413
20240508,123900,2236975680,2215,2215,2215,2215,630
20240508,123800,2235580230,2215,2215,2215,2215,45
20240508,123700,2235480555,2215,2215,2215,2215,100
20240508,123600,2235259055,2215,2215,2215,2215,53
20240508,123500,2235141660,2210,2210,2210,2210,0
20240508,123400,2235141660,2210,2210,2215,2210,1110
20240508,123300,2232688555,2210,2215,2215,2210,588
20240508,123200,2231388485,2215,2215,2215,2215,201
20240508,123100,2230943270,2215,2220,2220,2215,4752
20240508,123000,2220417565,2215,2215,2215,2215,1
20240508,122900,2220415350,2220,2215,2220,2215,760
20240508,122800,2218731700,2215,2215,2215,2215,5000
20240508,122700,2207656700,2210,2215,2215,2210,1727
20240508,122600,2203834895,2215,2215,2215,2215,277
20240508,122500,2203221340,2215,2215,2215,2215,150
20240508,122400,2202889090,2215,2215,2215,2215,1
20240508,122300,2202886875,2210,2210,2210,2210,4000
20240508,122200,2194046875,2215,2215,2220,2215,16440
20240508,122100,2157631185,2215,2220,2220,2215,3
20240508,122000,2157624530,2220,2220,2220,2215,963
20240508,121900,2155488575,2220,2220,2220,2220,3010
20240508,121800,2148806375,2215,2215,2215,2215,22
20240508,121700,2148757645,2215,2215,2215,2215,0
20240508,121600,2148757645,2215,2215,2215,2215,35
20240508,121500,2148680120,2215,2215,2215,2215,300
20240508,121400,2148015620,2215,2215,2215,2215,45
20240508,121300,2147915945,2220,2220,2220,2220,600
20240508,121200,2146583945,2220,2215,2220,2215,596
20240508,121100,2145261300,2220,2215,2220,2215,1427
20240508,121000,2142100485,2215,2220,2220,2215,151
20240508,120900,2141766015,2220,2220,2220,2215,260
20240508,120800,2141189565,2220,2220,2220,2220,1066
20240508,120700,2138823045,2215,2215,2215,2215,6
20240508,120600,2138809755,2220,2215,2220,2215,31
20240508,120500,2138741085,2220,2215,2220,2215,2091
20240508,120400,2134099565,2220,2215,2220,2215,648
20240508,120300,2132663635,2215,2215,2215,2215,1260
20240508,120200,2129872735,2210,2220,2220,2210,10954
20240508,120100,2105610365,2220,2220,2220,2220,440
20240508,120000,2104633565,2220,2215,2220,2215,192
20240508,115900,2104208035,2215,2215,2215,2215,1032
20240508,115800,2101922155,2215,2220,2220,2215,112
20240508,115700,2101674020,2220,2215,2220,2215,3589
20240508,115600,2093723590,2220,2215,2220,2215,2612
20240508,115500,2087937255,2215,2210,2215,2210,4982
20240508,115400,2076904360,2215,2215,2215,2210,4068
20240508,115300,2067893990,2215,2215,2215,2215,397
20240508,115200,2067014635,2215,2215,2215,2215,100
20240508,115100,2066793135,2210,2215,2215,2210,8527
20240508,115000,2047906290,2215,2215,2215,2215,4575
20240508,114900,2037772665,2210,2215,2215,2210,1322
20240508,114800,2034849545,2215,2215,2215,2215,38
20240508,114700,2034765375,2215,2215,2215,2215,1294
20240508,114600,2031899165,2215,2215,2215,2215,79
20240508,114500,2031724180,2215,2215,2215,2215,0
20240508,114400,2031724180,2215,2215,2215,2215,210
20240508,114300,2031259030,2215,2210,2215,2210,5525
20240508,114200,2019046425,2210,2210,2210,2210,0
20240508,114100,2019046425,2210,2210,2210,2205,682
20240508,114000,2017539210,2210,2205,2210,2205,29
20240508,113900,2017475215,2205,2210,2210,2205,5514
20240508,113800,2005316775,2210,2210,2210,2205,697
20240508,113700,2003778260,2210,2210,2210,2210,940
20240508,113600,2001700860,2205,2205,2205,2205,1263
20240508,113500,1998915945,2210,2205,2210,2205,3950
20240508,113400,1990200030,2210,2210,2210,2205,824
20240508,113300,1988379245,2210,2210,2210,2210,300
20240508,113200,1987716245,2210,2205,2210,2205,2691
20240508,113100,1981771250,2210,2210,2210,2205,890
20240508,113000,1979808350,2210,2205,2210,2205,738
20240508,112900,1978179195,2210,2210,2210,2210,1084
20240508,112800,1975783555,2215,2210,2215,2210,1115
20240508,112700,1973318905,2210,2215,2215,2210,332
20240508,112600,1972585180,2215,2210,2215,2210,931
20240508,112500,1970527660,2210,2210,2210,2210,847
20240508,112400,1968655790,2215,2215,2215,2215,0
20240508,112300,1968655790,2215,2210,2215,2205,2668
20240508,112200,1962759510,2215,2210,2215,2210,252
20240508,112100,1962201575,2215,2215,2215,2210,254
20240508,112000,1961639225,2215,2215,2215,2215,50
20240508,111900,1961528475,2215,2215,2215,2210,2543
20240508,111800,1955900655,2215,2210,2215,2210,2801
20240508,111700,1949710440,2215,2210,2215,2210,2958
20240508,111600,1943172760,2210,2215,2215,2210,2436
20240508,111500,1937787515,2210,2215,2215,2210,1623
20240508,111400,1934200075,2210,2210,2210,2210,1385
20240508,111300,1931139225,2215,2210,2215,2210,3319
20240508,111200,1923792640,2215,2210,2215,2210,327
20240508,111100,1923069960,2215,2210,2215,2210,201
20240508,111000,1922625650,2210,2210,2215,2210,7012
20240508,110900,1907128450,2210,2210,2210,2210,495
20240508,110800,1906034500,2210,2210,2210,2210,750
20240508,110700,1904377000,2210,2210,2210,2210,6943
20240508,110600,1889032970,2215,2215,2215,2210,501
20240508,110500,1887923500,2215,2215,2215,2215,2
20240508,110400,1887919070,2215,2215,2215,2215,192
20240508,110300,1887493790,2215,2210,2215,2210,59
20240508,110200,1887363205,2210,2215,2215,2210,5508
20240508,110100,1875187985,2215,2215,2215,2215,12573
20240508,110000,1847338790,2215,2210,2215,2210,60
20240508,105900,1847206140,2210,2215,2215,2210,33
20240508,105800,1847133150,2215,2210,2215,2210,48
20240508,105700,1847027060,2210,2215,2215,2210,783
20240508,105600,1845294345,2210,2215,2215,2210,28
20240508,105500,1845232345,2210,2215,2215,2210,281
20240508,105400,1844610070,2215,2215,2215,2215,1621
20240508,105300,1841019555,2215,2215,2215,2210,113
20240508,105200,1840769265,2215,2210,2215,2210,1696
20240508,105100,1837017670,2215,2215,2215,2215,100
20240508,105000,1836796170,2215,2215,2215,2215,1287
20240508,104900,1833945465,2210,2210,2210,2210,478
20240508,104800,1832889085,2210,2210,2215,2210,805
20240508,104700,1831108815,2215,2215,2215,2215,1066
20240508,104600,1828747625,2215,2210,2220,2210,1517
20240508,104500,1825388025,2215,2220,2220,2215,564
20240508,104400,1824138620,2220,2220,2220,2220,1140
20240508,104300,1821607820,2220,2210,2220,2210,1173
20240508,104200,1819009895,2215,2215,2215,2210,6061
20240508,104100,1805590290,2215,2215,2215,2210,51
20240508,104000,1805477490,2215,2210,2215,2210,1848
20240508,103900,1801392425,2215,2210,2215,2210,53
20240508,103800,1801275290,2210,2215,2215,2210,2149
20240508,103700,1796519755,2215,2215,2215,2215,323
20240508,103600,1795804310,2210,2215,2220,2210,3607
20240508,103500,1787815100,2220,2215,2220,2215,112
20240508,103400,1787566960,2215,2220,2220,2215,2474
20240508,103300,1782075230,2220,2220,2220,2215,827
20240508,103200,1780239795,2215,2220,2220,2215,193
20240508,103100,1779812285,2215,2220,2220,2215,1347
20240508,103000,1776821950,2220,2215,2220,2215,771
20240508,102900,1775111680,2215,2210,2215,2210,1741
20240508,102800,1771264020,2210,2210,2220,2210,3
20240508,102700,1771257380,2210,2220,2220,2210,4308
20240508,102600,1761707425,2210,2210,2220,2210,30107
20240508,102500,1694930440,2210,2205,2210,2205,4050
20240508,102400,1685984440,2210,2210,2210,2205,5128
20240508,102300,1674653065,2210,2210,2210,2210,13
20240508,102200,1674624335,2210,2210,2210,2205,667
20240508,102100,1673150465,2210,2205,2210,2205,1036
20240508,102000,1670865915,2205,2205,2210,2205,216
20240508,101900,1670389585,2205,2205,2205,2205,11165
20240508,101800,1645770760,2210,2210,2210,2205,1849
20240508,101700,1641686635,2205,2205,2205,2205,13
20240508,101600,1641657970,2205,2210,2210,2205,568
20240508,101500,1640405190,2210,2205,2210,2205,5023
20240508,101400,1629329465,2205,2205,2210,2205,7216
20240508,101300,1613418175,2205,2210,2210,2205,9214
20240508,101200,1593085235,2210,2210,2215,2210,4717
20240508,101100,1582660455,2215,2215,2215,2210,4886
20240508,101000,1571855125,2215,2215,2215,2210,1369
20240508,100900,1568823540,2215,2220,2220,2215,3783
20240508,100800,1560438640,2220,2220,2220,2220,838
20240508,100700,1558578280,2220,2215,2220,2215,1048
20240508,100600,1556252635,2215,2215,2215,2215,4597
20240508,100500,1546070280,2215,2215,2215,2215,35
20240508,100400,1545992755,2215,2215,2215,2210,3022
20240508,100300,1539310405,2215,2215,2220,2215,2056
20240508,100200,1534754680,2215,2210,2220,2210,10601
20240508,100100,1511308640,2215,2215,2215,2215,999
20240508,100000,1509095855,2215,2210,2215,2210,769
20240508,095900,1507396360,2210,2210,2215,2210,2665
20240508,095800,1501506700,2215,2215,2215,2210,1694
20240508,095700,1497761440,2210,2215,2215,2210,2314
20240508,095600,1492642495,2215,2215,2215,2210,1269
20240508,095500,1489834925,2215,2210,2215,2205,7531
20240508,095400,1473185565,2215,2215,2215,2210,5876
20240508,095300,1460189575,2215,2215,2215,2210,4672
20240508,095200,1449846705,2215,2210,2215,2210,3948
20240508,095100,1441111940,2210,2215,2215,2210,3268
20240508,095000,1433873325,2215,2210,2215,2210,1122
20240508,094900,1431392150,2210,2205,2215,2205,6697
20240508,094800,1416592275,2210,2210,2210,2205,5536
20240508,094700,1404384555,2210,2215,2215,2205,6687
20240508,094600,1389636675,2215,2215,2215,2210,3608
20240508,094500,1381652560,2215,2210,2215,2205,5667
20240508,094400,1369140100,2210,2205,2210,2205,2277
20240508,094300,1364110035,2210,2205,2210,2205,6046
20240508,094200,1350753625,2210,2210,2220,2210,16442
20240508,094100,1314415830,2215,2215,2220,2210,5659
20240508,094000,1301880150,2215,2220,2220,2210,4877
20240508,093900,1291077095,2220,2215,2220,2215,3326
20240508,093800,1283698360,2220,2220,2225,2215,1747
20240508,093700,1279819905,2225,2225,2225,2220,6765
20240508,093600,1264795865,2225,2215,2225,2210,51209
20240508,093500,1151173950,2215,2215,2215,2210,4314
20240508,093400,1141628440,2215,2210,2215,2200,17224
20240508,093300,1103562330,2205,2205,2205,2200,39415
20240508,093200,1016721575,2210,2210,2215,2205,7895
20240508,093100,999297445,2210,2210,2215,2210,15940
20240508,093000,964026595,2220,2220,2220,2215,8590
20240508,092900,944997490,2220,2215,2220,2215,7337
20240508,092800,928728805,2215,2220,2220,2215,11229
20240508,092700,903800475,2220,2225,2225,2220,6498
20240508,092600,889373045,2225,2220,2225,2215,7765
20240508,092500,872121670,2220,2220,2220,2215,2138
20240508,092400,867375485,2220,2220,2220,2215,10929
20240508,092300,843140870,2220,2225,2230,2215,17258
20240508,092200,804806515,2220,2230,2235,2220,39362
20240508,092100,717118360,2225,2230,2230,2225,22644
20240508,092000,666622495,2230,2225,2230,2225,24239
20240508,091900,612599330,2225,2225,2230,2220,36510
20240508,091800,531363980,2220,2225,2230,2220,25849
20240508,091700,473853960,2220,2220,2225,2220,34585
20240508,091600,396990605,2220,2220,2220,2215,15507
20240508,091500,362593655,2215,2220,2220,2215,3247
20240508,091400,355390840,2215,2215,2220,2210,31443
20240508,091300,285743335,2215,2210,2215,2205,18391
20240508,091200,245099580,2205,2205,2210,2205,5605
20240508,091100,232731555,2205,2205,2210,2205,6570
20240508,091000,218241930,2210,2200,2210,2200,7570
20240508,090900,201552915,2205,2205,2210,2200,6507
20240508,090800,187209480,2210,2205,2210,2205,11073
20240508,090700,162785715,2205,2205,2210,2200,13291
20240508,090600,133443995,2195,2195,2205,2190,23728
20240508,090500,81300775,2195,2185,2195,2185,3838
20240508,090400,72893590,2185,2185,2190,2180,8281
20240508,090300,54779840,2190,2190,2190,2185,1605
20240508,090200,51271150,2190,2190,2190,2180,7865
20240508,090100,34083075,2190,2185,2190,2185,237
20240508,090000,33565175,2185,2185,2190,2185,15010