stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,183100,774898420,5600,5600,5600,5600,3350
20240508,183000,774898420,5600,5600,5600,5600,0
20240508,182900,774898420,5600,5600,5600,5600,0
20240508,182800,774898420,5600,5600,5600,5600,0
20240508,182700,774898420,5600,5600,5600,5600,0
20240508,182600,774898420,5600,5600,5600,5600,0
20240508,182500,774898420,5600,5600,5600,5600,0
20240508,182400,774898420,5600,5600,5600,5600,0
20240508,182300,774898420,5600,5600,5600,5600,0
20240508,182200,774898420,5600,5600,5600,5600,0
20240508,182100,774898420,5600,5600,5600,5600,0
20240508,182000,774898420,5600,5600,5600,5600,0
20240508,181900,774898420,5600,5600,5600,5600,0
20240508,181800,774898420,5600,5600,5600,5600,0
20240508,181700,774898420,5600,5600,5600,5600,0
20240508,181600,774898420,5600,5600,5600,5600,0
20240508,181500,774898420,5600,5600,5600,5600,0
20240508,181400,774898420,5600,5600,5600,5600,0
20240508,181300,774898420,5600,5600,5600,5600,0
20240508,181200,774898420,5600,5600,5600,5600,0
20240508,181100,774898420,5600,5600,5600,5600,0
20240508,181000,774898420,5600,5600,5600,5600,0
20240508,180900,774898420,5600,5600,5600,5600,0
20240508,180800,774898420,5600,5600,5600,5600,0
20240508,180700,774898420,5600,5600,5600,5600,0
20240508,180600,774898420,5600,5600,5600,5600,0
20240508,180500,774898420,5600,5600,5600,5600,0
20240508,180400,774898420,5600,5600,5600,5600,0
20240508,180300,774898420,5600,5600,5600,5600,0
20240508,180200,774898420,5600,5600,5600,5600,0
20240508,180100,774898420,5600,5600,5600,5600,3350
20240508,180000,774898420,5600,5600,5600,5600,0
20240508,175900,774898420,5600,5600,5600,5600,0
20240508,175800,774898420,5600,5600,5600,5600,0
20240508,175700,774898420,5600,5600,5600,5600,0
20240508,175600,774898420,5600,5600,5600,5600,0
20240508,175500,774898420,5600,5600,5600,5600,0
20240508,175400,774898420,5600,5600,5600,5600,0
20240508,175300,774898420,5600,5600,5600,5600,0
20240508,175200,774898420,5600,5600,5600,5600,0
20240508,175100,774898420,5600,5600,5600,5600,0
20240508,175000,774898420,5600,5600,5600,5600,0
20240508,174900,774898420,5600,5600,5600,5600,0
20240508,174800,774898420,5600,5600,5600,5600,0
20240508,174700,774898420,5600,5600,5600,5600,0
20240508,174600,774898420,5600,5600,5600,5600,0
20240508,174500,774898420,5600,5600,5600,5600,0
20240508,174400,774898420,5600,5600,5600,5600,0
20240508,174300,774898420,5600,5600,5600,5600,0
20240508,174200,774898420,5600,5600,5600,5600,0
20240508,174100,774898420,5600,5600,5600,5600,0
20240508,174000,774898420,5600,5600,5600,5600,0
20240508,173900,774898420,5600,5600,5600,5600,0
20240508,173800,774898420,5600,5600,5600,5600,0
20240508,173700,774898420,5600,5600,5600,5600,0
20240508,173600,774898420,5600,5600,5600,5600,0
20240508,173500,774898420,5600,5600,5600,5600,0
20240508,173400,774898420,5600,5600,5600,5600,0
20240508,173300,774898420,5600,5600,5600,5600,0
20240508,173200,774898420,5600,5600,5600,5600,0
20240508,173100,774898420,5600,5600,5600,5600,3350
20240508,173000,774898420,5600,5600,5600,5600,0
20240508,172900,774898420,5600,5600,5600,5600,0
20240508,172800,774898420,5600,5600,5600,5600,0
20240508,172700,774898420,5600,5600,5600,5600,0
20240508,172600,774898420,5600,5600,5600,5600,0
20240508,172500,774898420,5600,5600,5600,5600,0
20240508,172400,774898420,5600,5600,5600,5600,0
20240508,172300,774898420,5600,5600,5600,5600,0
20240508,172200,774898420,5600,5600,5600,5600,0
20240508,172100,774898420,5600,5600,5600,5600,0
20240508,172000,774898420,5600,5600,5600,5600,0
20240508,171900,774898420,5600,5600,5600,5600,0
20240508,171800,774898420,5600,5600,5600,5600,0
20240508,171700,774898420,5600,5600,5600,5600,0
20240508,171600,774898420,5600,5600,5600,5600,0
20240508,171500,774898420,5600,5600,5600,5600,0
20240508,171400,774898420,5600,5600,5600,5600,0
20240508,171300,774898420,5600,5600,5600,5600,0
20240508,171200,774898420,5600,5600,5600,5600,0
20240508,171100,774898420,5600,5600,5600,5600,0
20240508,171000,774898420,5600,5600,5600,5600,0
20240508,170900,774898420,5600,5600,5600,5600,0
20240508,170800,774898420,5600,5600,5600,5600,0
20240508,170700,774898420,5600,5600,5600,5600,0
20240508,170600,774898420,5600,5600,5600,5600,0
20240508,170500,774898420,5600,5600,5600,5600,0
20240508,170400,774898420,5600,5600,5600,5600,0
20240508,170300,774898420,5600,5600,5600,5600,0
20240508,170200,774898420,5600,5600,5600,5600,0
20240508,170100,774898420,5600,5600,5600,5600,3350
20240508,170000,774898420,5600,5600,5600,5600,0
20240508,165900,774898420,5600,5600,5600,5600,0
20240508,165800,774898420,5600,5600,5600,5600,0
20240508,165700,774898420,5600,5600,5600,5600,0
20240508,165600,774898420,5600,5600,5600,5600,0
20240508,165500,774898420,5600,5600,5600,5600,0
20240508,165400,774898420,5600,5600,5600,5600,0
20240508,165300,774898420,5600,5600,5600,5600,0
20240508,165200,774898420,5600,5600,5600,5600,0
20240508,165100,774898420,5600,5600,5600,5600,0
20240508,165000,774898420,5600,5600,5600,5600,0
20240508,164900,774898420,5600,5600,5600,5600,0
20240508,164800,774898420,5600,5600,5600,5600,0
20240508,164700,774898420,5600,5600,5600,5600,0
20240508,164600,774898420,5600,5600,5600,5600,0
20240508,164500,774898420,5600,5600,5600,5600,0
20240508,164400,774898420,5600,5600,5600,5600,0
20240508,164300,774898420,5600,5600,5600,5600,0
20240508,164200,774898420,5600,5600,5600,5600,0
20240508,164100,774898420,5600,5600,5600,5600,0
20240508,164000,774898420,5600,5600,5600,5600,0
20240508,163900,774898420,5600,5600,5600,5600,0
20240508,163800,774898420,5600,5600,5600,5600,0
20240508,163700,774898420,5600,5600,5600,5600,0
20240508,163600,774898420,5600,5600,5600,5600,0
20240508,163500,774898420,5600,5600,5600,5600,0
20240508,163400,774898420,5600,5600,5600,5600,0
20240508,163300,774898420,5600,5600,5600,5600,0
20240508,163200,774898420,5600,5600,5600,5600,0
20240508,163100,774898420,5600,5600,5600,5600,3350
20240508,163000,774898420,5600,5600,5600,5600,0
20240508,162900,774898420,5600,5600,5600,5600,0
20240508,162800,774898420,5600,5600,5600,5600,0
20240508,162700,774898420,5600,5600,5600,5600,0
20240508,162600,774898420,5600,5600,5600,5600,0
20240508,162500,774898420,5600,5600,5600,5600,0
20240508,162400,774898420,5600,5600,5600,5600,0
20240508,162300,774898420,5600,5600,5600,5600,0
20240508,162200,774898420,5600,5600,5600,5600,0
20240508,162100,774898420,5600,5600,5600,5600,0
20240508,162000,774898420,5600,5600,5600,5600,0
20240508,161900,774898420,5600,5600,5600,5600,0
20240508,161800,774898420,5600,5600,5600,5600,0
20240508,161700,774898420,5600,5600,5600,5600,0
20240508,161600,774898420,5600,5600,5600,5600,0
20240508,161500,774898420,5600,5600,5600,5600,0
20240508,161400,774898420,5600,5600,5600,5600,0
20240508,161300,774898420,5600,5600,5600,5600,0
20240508,161200,774898420,5600,5600,5600,5600,0
20240508,161100,774898420,5600,5600,5600,5600,0
20240508,161000,774898420,5600,5600,5600,5600,0
20240508,160900,774898420,5600,5600,5600,5600,0
20240508,160800,774898420,5600,5600,5600,5600,0
20240508,160700,774898420,5600,5600,5600,5600,0
20240508,160600,774898420,5600,5600,5600,5600,0
20240508,160500,774898420,5600,5600,5600,5600,0
20240508,160400,774898420,5600,5600,5600,5600,0
20240508,160300,774898420,5600,5600,5600,5600,0
20240508,160200,774898420,5600,5600,5600,5600,0
20240508,160100,774898420,5600,5600,5600,5600,3350
20240508,160000,774898420,5600,5600,5600,5600,0
20240508,155900,774898420,5600,5600,5600,5600,0
20240508,155800,774898420,5600,5600,5600,5600,0
20240508,155700,774898420,5600,5600,5600,5600,0
20240508,155600,774898420,5600,5600,5600,5600,0
20240508,155500,774898420,5600,5600,5600,5600,0
20240508,155400,774898420,5600,5600,5600,5600,0
20240508,155300,774898420,5600,5600,5600,5600,0
20240508,155200,774898420,5600,5600,5600,5600,0
20240508,155100,774898420,5600,5600,5600,5600,0
20240508,155000,774898420,5600,5600,5600,5600,0
20240508,154900,774898420,5600,5600,5600,5600,0
20240508,154800,774898420,5600,5600,5600,5600,0
20240508,154700,774898420,5600,5600,5600,5600,0
20240508,154600,774898420,5600,5600,5600,5600,0
20240508,154500,774898420,5600,5600,5600,5600,0
20240508,154400,774898420,5600,5600,5600,5600,0
20240508,154300,774898420,5600,5600,5600,5600,0
20240508,154200,774898420,5600,5600,5600,5600,0
20240508,154100,774898420,5600,5600,5600,5600,0
20240508,154000,774898420,5600,5600,5600,5600,0
20240508,153900,774898420,5600,5600,5600,5600,0
20240508,153800,774898420,5600,5600,5600,5600,0
20240508,153700,774898420,5600,5600,5600,5600,0
20240508,153600,774898420,5600,5600,5600,5600,0
20240508,153500,774898420,5600,5600,5600,5600,0
20240508,153400,774898420,5600,5600,5600,5600,0
20240508,153300,774898420,5600,5600,5600,5600,0
20240508,153200,774898420,5600,5600,5600,5600,0
20240508,153100,774898420,5600,5600,5600,5600,3350
20240508,153000,774898420,5600,5600,5600,5600,3350
20240508,152900,756138420,5620,5620,5620,5620,0
20240508,152800,756138420,5620,5620,5620,5620,0
20240508,152700,756138420,5620,5620,5620,5620,0
20240508,152600,756138420,5620,5620,5620,5620,0
20240508,152500,756138420,5620,5620,5620,5620,0
20240508,152400,756138420,5620,5620,5620,5620,0
20240508,152300,756138420,5620,5620,5620,5620,0
20240508,152200,756138420,5620,5620,5620,5620,0
20240508,152100,756138420,5620,5620,5620,5620,0
20240508,152000,756138420,5620,5620,5620,5620,0
20240508,151900,756138420,5620,5620,5620,5610,459
20240508,151800,753560840,5620,5620,5620,5610,867
20240508,151700,748696910,5620,5620,5620,5600,3548
20240508,151600,728810590,5620,5610,5620,5610,11
20240508,151500,728748780,5620,5620,5620,5610,410
20240508,151400,726448080,5620,5620,5620,5620,114
20240508,151300,725807400,5620,5620,5620,5620,35
20240508,151200,725610700,5620,5620,5620,5620,20
20240508,151100,725498300,5620,5620,5620,5620,100
20240508,151000,724936300,5610,5620,5620,5610,23
20240508,150900,724807160,5610,5620,5620,5610,101
20240508,150800,724239550,5610,5610,5610,5610,28
20240508,150700,724082470,5610,5610,5610,5610,40
20240508,150600,723858070,5610,5620,5620,5610,125
20240508,150500,723156790,5610,5620,5620,5610,41
20240508,150400,722926380,5610,5610,5610,5610,529
20240508,150300,719958690,5610,5610,5610,5610,1489
20240508,150200,711605400,5610,5610,5610,5610,220
20240508,150100,710371200,5610,5610,5610,5610,28
20240508,150000,710214120,5610,5610,5610,5610,0
20240508,145900,710214120,5610,5610,5610,5610,30
20240508,145800,710045820,5610,5620,5620,5610,4
20240508,145700,710023350,5610,5610,5610,5610,0
20240508,145600,710023350,5610,5610,5610,5610,0
20240508,145500,710023350,5610,5620,5620,5610,99
20240508,145400,709467070,5610,5610,5610,5610,355
20240508,145300,707475520,5610,5610,5610,5610,418
20240508,145200,705130540,5610,5610,5610,5610,34
20240508,145100,704939800,5610,5610,5610,5610,20
20240508,145000,704827600,5610,5610,5610,5610,20
20240508,144900,704715400,5610,5620,5620,5610,195
20240508,144800,703621400,5620,5620,5620,5620,0
20240508,144700,703621400,5620,5620,5620,5620,0
20240508,144600,703621400,5620,5620,5620,5620,1
20240508,144500,703615780,5620,5620,5620,5620,878
20240508,144400,698681420,5630,5630,5630,5630,10
20240508,144300,698625120,5620,5630,5630,5620,193
20240508,144200,697539950,5620,5620,5620,5620,201
20240508,144100,696410330,5620,5630,5630,5620,31
20240508,144000,696235810,5630,5630,5630,5630,0
20240508,143900,696235810,5630,5630,5630,5630,15
20240508,143800,696151360,5630,5630,5630,5630,1
20240508,143700,696145730,5620,5620,5620,5610,761
20240508,143600,691868920,5620,5620,5620,5620,31
20240508,143500,691694700,5620,5610,5620,5610,18
20240508,143400,691593550,5610,5610,5610,5610,0
20240508,143300,691593550,5610,5610,5610,5610,0
20240508,143200,691593550,5610,5610,5610,5610,0
20240508,143100,691593550,5610,5610,5610,5610,1
20240508,143000,691587940,5610,5610,5610,5610,0
20240508,142900,691587940,5610,5610,5610,5610,1000
20240508,142800,685977940,5610,5610,5610,5610,0
20240508,142700,685977940,5610,5610,5610,5610,19
20240508,142600,685871350,5610,5610,5610,5610,100
20240508,142500,685310350,5610,5620,5620,5610,277
20240508,142400,683754580,5610,5610,5610,5610,200
20240508,142300,682632580,5610,5610,5610,5610,500
20240508,142200,679827580,5610,5610,5610,5610,2
20240508,142100,679816360,5610,5610,5610,5610,517
20240508,142000,676915990,5610,5610,5610,5610,10
20240508,141900,676859890,5610,5610,5610,5610,30
20240508,141800,676691590,5610,5610,5610,5610,1
20240508,141700,676685980,5610,5610,5610,5610,1
20240508,141600,676680370,5610,5610,5610,5610,0
20240508,141500,676680370,5610,5610,5610,5610,0
20240508,141400,676680370,5610,5610,5610,5610,1
20240508,141300,676674760,5610,5610,5610,5610,139
20240508,141200,675894970,5620,5620,5620,5620,0
20240508,141100,675894970,5620,5620,5620,5620,32
20240508,141000,675715130,5620,5620,5620,5620,4
20240508,140900,675692650,5620,5620,5620,5620,19
20240508,140800,675585870,5610,5620,5620,5610,3
20240508,140700,675569020,5610,5610,5610,5610,11
20240508,140600,675507310,5620,5620,5620,5620,0
20240508,140500,675507310,5620,5620,5620,5620,91
20240508,140400,674995890,5600,5600,5600,5600,0
20240508,140300,674995890,5600,5600,5600,5600,0
20240508,140200,674995890,5600,5620,5620,5600,392
20240508,140100,672796300,5620,5620,5620,5620,0
20240508,140000,672796300,5620,5620,5620,5620,101
20240508,135900,672228680,5620,5630,5630,5620,31
20240508,135800,672054160,5630,5600,5630,5600,24
20240508,135700,671919490,5620,5620,5620,5620,0
20240508,135600,671919490,5620,5620,5620,5620,1
20240508,135500,671913870,5610,5610,5610,5610,400
20240508,135400,669669870,5610,5610,5610,5610,0
20240508,135300,669669870,5610,5620,5620,5610,401
20240508,135200,667420250,5600,5600,5600,5600,695
20240508,135100,663528250,5600,5600,5600,5600,1
20240508,135000,663522650,5600,5600,5600,5600,0
20240508,134900,663522650,5600,5610,5610,5600,2000
20240508,134800,652319600,5610,5610,5610,5610,121
20240508,134700,651640790,5600,5600,5600,5600,0
20240508,134600,651640790,5600,5620,5630,5600,7011
20240508,134500,612281130,5610,5610,5610,5610,0
20240508,134400,612281130,5610,5630,5630,5610,313
20240508,134300,610525180,5610,5620,5620,5610,2460
20240508,134200,596717930,5620,5620,5620,5620,2
20240508,134100,596706690,5610,5610,5610,5610,0
20240508,134000,596706690,5610,5610,5610,5610,1
20240508,133900,596701080,5610,5610,5610,5610,200
20240508,133800,595579080,5620,5630,5630,5620,357
20240508,133700,593572340,5630,5630,5630,5630,5
20240508,133600,593544190,5630,5620,5630,5620,2
20240508,133500,593532940,5630,5630,5630,5630,8
20240508,133400,593487900,5640,5620,5640,5620,246
20240508,133300,592104440,5620,5620,5620,5620,0
20240508,133200,592104440,5620,5620,5620,5620,50
20240508,133100,591823440,5620,5620,5620,5620,460
20240508,133000,589238240,5620,5620,5620,5620,1
20240508,132900,589232620,5620,5620,5620,5620,0
20240508,132800,589232620,5620,5620,5620,5620,1
20240508,132700,589227000,5630,5630,5630,5630,0
20240508,132600,589227000,5630,5630,5630,5630,0
20240508,132500,589227000,5630,5630,5630,5630,6
20240508,132400,589193220,5600,5600,5620,5600,1638
20240508,132300,580008880,5590,5590,5590,5590,0
20240508,132200,580008880,5590,5590,5590,5590,0
20240508,132100,580008880,5590,5610,5610,5590,600
20240508,132000,576651310,5610,5610,5610,5610,0
20240508,131900,576651310,5610,5610,5610,5610,1
20240508,131800,576645700,5610,5610,5610,5610,958
20240508,131700,571271320,5610,5610,5610,5610,1
20240508,131600,571265710,5600,5600,5600,5600,1
20240508,131500,571260110,5600,5600,5600,5600,0
20240508,131400,571260110,5600,5600,5600,5600,0
20240508,131300,571260110,5600,5600,5600,5600,100
20240508,131200,570700110,5600,5600,5600,5600,51
20240508,131100,570414510,5610,5610,5610,5610,11
20240508,131000,570352800,5600,5600,5600,5600,42
20240508,130900,570117600,5600,5600,5600,5600,1
20240508,130800,570112000,5600,5590,5600,5590,151
20240508,130700,569266410,5600,5600,5600,5590,2080
20240508,130600,557638410,5600,5600,5600,5600,0
20240508,130500,557638410,5600,5600,5600,5600,0
20240508,130400,557638410,5600,5600,5600,5600,3249
20240508,130300,539444010,5600,5600,5600,5600,200
20240508,130200,538324010,5600,5600,5600,5600,0
20240508,130100,538324010,5600,5600,5600,5600,10
20240508,130000,538268010,5600,5600,5600,5600,0
20240508,125900,538268010,5600,5600,5600,5600,1200
20240508,125800,531548010,5610,5610,5610,5610,400
20240508,125700,529304010,5610,5610,5610,5610,98
20240508,125600,528754230,5610,5610,5610,5610,0
20240508,125500,528754230,5610,5610,5610,5610,1
20240508,125400,528748620,5610,5610,5610,5610,1
20240508,125300,528743010,5620,5620,5620,5620,0
20240508,125200,528743010,5620,5620,5620,5620,0
20240508,125100,528743010,5620,5620,5620,5620,0
20240508,125000,528743010,5620,5620,5620,5620,0
20240508,124900,528743010,5620,5600,5620,5600,31
20240508,124800,528569080,5600,5600,5600,5600,48
20240508,124700,528300280,5610,5610,5610,5610,173
20240508,124600,527329750,5610,5610,5610,5610,40
20240508,124500,527105350,5600,5600,5600,5600,0
20240508,124400,527105350,5600,5600,5600,5600,17
20240508,124300,527010150,5600,5600,5600,5600,0
20240508,124200,527010150,5600,5600,5600,5600,181
20240508,124100,525996550,5610,5610,5610,5610,0
20240508,124000,525996550,5610,5610,5610,5610,1
20240508,123900,525990940,5620,5620,5620,5620,0
20240508,123800,525990940,5620,5620,5620,5620,0
20240508,123700,525990940,5620,5620,5620,5620,100
20240508,123600,525428940,5620,5610,5620,5610,468
20240508,123500,522798790,5620,5620,5620,5620,0
20240508,123400,522798790,5620,5610,5620,5600,71
20240508,123300,522400970,5610,5610,5610,5610,0
20240508,123200,522400970,5610,5610,5610,5610,907
20240508,123100,517312700,5620,5620,5620,5620,120
20240508,123000,516638300,5610,5610,5610,5610,2728
20240508,122900,501334220,5610,5610,5610,5610,10
20240508,122800,501278120,5600,5600,5600,5600,0
20240508,122700,501278120,5600,5610,5610,5600,51
20240508,122600,500992020,5600,5600,5600,5600,0
20240508,122500,500992020,5600,5600,5600,5600,1
20240508,122400,500986420,5600,5600,5600,5600,0
20240508,122300,500986420,5600,5600,5600,5600,0
20240508,122200,500986420,5600,5600,5600,5600,142
20240508,122100,500191220,5600,5600,5600,5600,102
20240508,122000,499620020,5600,5600,5600,5600,72
20240508,121900,499216820,5600,5600,5600,5600,0
20240508,121800,499216820,5600,5600,5600,5600,0
20240508,121700,499216820,5600,5610,5610,5600,250
20240508,121600,497814330,5600,5600,5600,5600,350
20240508,121500,495854330,5600,5600,5600,5600,1000
20240508,121400,490254330,5600,5600,5600,5600,0
20240508,121300,490254330,5600,5600,5600,5600,29
20240508,121200,490091930,5610,5610,5610,5610,1963
20240508,121100,479079500,5610,5610,5610,5610,0
20240508,121000,479079500,5610,5610,5610,5610,0
20240508,120900,479079500,5610,5610,5610,5610,0
20240508,120800,479079500,5610,5610,5610,5610,21
20240508,120700,478961690,5620,5620,5620,5620,0
20240508,120600,478961690,5620,5620,5620,5620,100
20240508,120500,478399690,5620,5620,5620,5620,1
20240508,120400,478394070,5610,5620,5620,5610,399
20240508,120300,476151700,5620,5620,5620,5620,10
20240508,120200,476095500,5630,5630,5630,5630,0
20240508,120100,476095500,5630,5630,5630,5630,0
20240508,120000,476095500,5630,5630,5630,5630,0
20240508,115900,476095500,5630,5630,5630,5630,111
20240508,115800,475470570,5620,5620,5620,5610,950
20240508,115700,470135830,5620,5620,5620,5620,50
20240508,115600,469854830,5620,5620,5620,5620,0
20240508,115500,469854830,5620,5620,5620,5620,0
20240508,115400,469854830,5620,5620,5620,5620,100
20240508,115300,469292830,5620,5620,5620,5620,1
20240508,115200,469287210,5630,5630,5630,5630,17
20240508,115100,469191500,5620,5620,5620,5620,0
20240508,115000,469191500,5620,5620,5620,5620,0
20240508,114900,469191500,5620,5620,5620,5620,22
20240508,114800,469067860,5630,5630,5630,5630,1
20240508,114700,469062230,5620,5620,5620,5620,100
20240508,114600,468500230,5620,5620,5620,5620,0
20240508,114500,468500230,5620,5630,5630,5620,49
20240508,114400,468224370,5630,5630,5630,5630,80
20240508,114300,467773970,5630,5630,5630,5630,123
20240508,114200,467081480,5620,5620,5620,5620,0
20240508,114100,467081480,5620,5620,5620,5620,1
20240508,114000,467075860,5620,5620,5620,5620,0
20240508,113900,467075860,5620,5620,5620,5620,0
20240508,113800,467075860,5620,5620,5620,5620,0
20240508,113700,467075860,5620,5620,5620,5620,178
20240508,113600,466075500,5620,5620,5620,5620,1
20240508,113500,466069880,5620,5620,5620,5620,0
20240508,113400,466069880,5620,5630,5630,5620,1190
20240508,113300,459381080,5630,5630,5630,5630,12
20240508,113200,459313520,5630,5630,5630,5630,1
20240508,113100,459307890,5630,5620,5630,5620,117
20240508,113000,458649480,5620,5620,5620,5620,1
20240508,112900,458643860,5630,5630,5630,5630,1
20240508,112800,458638230,5620,5620,5620,5620,1
20240508,112700,458632610,5620,5630,5630,5620,55
20240508,112600,458323000,5630,5630,5630,5630,452
20240508,112500,455778240,5630,5630,5630,5630,1
20240508,112400,455772610,5630,5630,5630,5630,0
20240508,112300,455772610,5630,5630,5630,5630,0
20240508,112200,455772610,5630,5630,5630,5630,1
20240508,112100,455766980,5630,5630,5630,5630,4
20240508,112000,455744460,5640,5640,5640,5640,0
20240508,111900,455744460,5640,5630,5640,5630,55
20240508,111800,455434270,5630,5630,5630,5630,0
20240508,111700,455434270,5630,5640,5640,5630,11
20240508,111600,455372240,5640,5640,5640,5640,0
20240508,111500,455372240,5640,5640,5640,5640,0
20240508,111400,455372240,5640,5630,5640,5630,110
20240508,111300,454752840,5630,5630,5630,5630,1
20240508,111200,454747210,5650,5650,5650,5650,0
20240508,111100,454747210,5650,5650,5650,5650,0
20240508,111000,454747210,5650,5650,5650,5650,0
20240508,110900,454747210,5650,5640,5650,5640,1078
20240508,110800,448667280,5630,5630,5630,5630,61
20240508,110700,448323850,5630,5620,5630,5620,551
20240508,110600,445221730,5630,5620,5630,5620,972
20240508,110500,439759050,5620,5620,5620,5620,0
20240508,110400,439759050,5620,5640,5640,5620,11
20240508,110300,439697030,5630,5610,5630,5610,298
20240508,110200,438023110,5620,5620,5630,5620,614
20240508,110100,434566310,5610,5620,5620,5610,1995
20240508,110000,423372910,5620,5620,5620,5620,3
20240508,105900,423356050,5610,5610,5610,5610,1000
20240508,105800,417746050,5620,5610,5620,5610,34
20240508,105700,417554980,5620,5620,5620,5620,0
20240508,105600,417554980,5620,5620,5620,5620,1
20240508,105500,417549360,5610,5620,5620,5610,153
20240508,105400,416691020,5610,5620,5620,5610,363
20240508,105300,414651310,5610,5610,5610,5610,0
20240508,105200,414651310,5610,5610,5610,5610,0
20240508,105100,414651310,5610,5620,5620,5610,295
20240508,105000,412993540,5610,5610,5610,5610,237
20240508,104900,411663970,5610,5610,5610,5610,13
20240508,104800,411591040,5610,5610,5610,5610,0
20240508,104700,411591040,5610,5610,5610,5610,0
20240508,104600,411591040,5610,5610,5610,5610,100
20240508,104500,411030040,5620,5620,5620,5620,0
20240508,104400,411030040,5620,5620,5620,5620,119
20240508,104300,410361260,5620,5620,5620,5620,0
20240508,104200,410361260,5620,5620,5620,5620,0
20240508,104100,410361260,5620,5620,5620,5620,0
20240508,104000,410361260,5620,5600,5620,5600,926
20240508,103900,405160940,5600,5600,5600,5600,0
20240508,103800,405160940,5600,5630,5630,5600,1006
20240508,103700,399527160,5630,5630,5630,5630,0
20240508,103600,399527160,5630,5600,5630,5600,9
20240508,103500,399476730,5600,5600,5600,5600,712
20240508,103400,395489530,5600,5610,5610,5600,6417
20240508,103300,359533970,5620,5620,5620,5620,0
20240508,103200,359533970,5620,5620,5620,5620,159
20240508,103100,358640390,5620,5620,5620,5620,101
20240508,103000,358072770,5620,5620,5620,5620,0
20240508,102900,358072770,5620,5620,5620,5620,0
20240508,102800,358072770,5620,5620,5620,5620,0
20240508,102700,358072770,5620,5620,5620,5610,77
20240508,102600,357640210,5610,5620,5620,5610,101
20240508,102500,357072700,5620,5620,5620,5620,130
20240508,102400,356342100,5620,5620,5620,5620,1
20240508,102300,356336480,5620,5620,5620,5620,262
20240508,102200,354864040,5620,5620,5620,5620,79
20240508,102100,354420060,5620,5620,5620,5620,1
20240508,102000,354414440,5620,5620,5620,5620,82
20240508,101900,353953600,5620,5630,5630,5620,30
20240508,101800,353784820,5630,5630,5630,5630,0
20240508,101700,353784820,5630,5630,5630,5630,3
20240508,101600,353767930,5620,5620,5620,5610,1102
20240508,101500,347575190,5620,5620,5620,5620,1
20240508,101400,347569570,5630,5620,5630,5620,102
20240508,101300,346996320,5620,5620,5620,5620,151
20240508,101200,346147700,5640,5640,5640,5640,0
20240508,101100,346147700,5640,5630,5640,5630,33
20240508,101000,345961720,5620,5620,5620,5620,0
20240508,100900,345961720,5620,5620,5620,5620,209
20240508,100800,344787140,5620,5620,5620,5620,0
20240508,100700,344787140,5620,5620,5620,5620,0
20240508,100600,344787140,5620,5620,5620,5620,909
20240508,100500,339678560,5620,5620,5620,5620,5
20240508,100400,339650460,5640,5640,5640,5640,127
20240508,100300,338934180,5640,5620,5640,5620,6
20240508,100200,338900400,5620,5610,5620,5610,264
20240508,100100,337416730,5610,5650,5650,5610,128
20240508,100000,336696910,5650,5640,5650,5640,977
20240508,095900,331186610,5640,5640,5640,5640,765
20240508,095800,326872010,5640,5640,5640,5640,8
20240508,095700,326826890,5640,5640,5640,5640,340
20240508,095600,324909290,5640,5640,5640,5630,371
20240508,095500,322820400,5630,5630,5630,5630,38
20240508,095400,322606460,5630,5630,5630,5630,903
20240508,095300,317522570,5630,5640,5640,5630,1750
20240508,095200,307669570,5630,5620,5630,5620,849
20240508,095100,302890130,5610,5610,5610,5610,0
20240508,095000,302890130,5610,5610,5610,5610,227
20240508,094900,301616660,5610,5600,5610,5600,468
20240508,094800,298993880,5600,5600,5600,5600,0
20240508,094700,298993880,5600,5600,5600,5600,0
20240508,094600,298993880,5600,5600,5600,5600,0
20240508,094500,298993880,5600,5600,5600,5600,1291
20240508,094400,291764280,5610,5620,5620,5610,175
20240508,094300,290782510,5620,5620,5620,5620,0
20240508,094200,290782510,5620,5630,5630,5620,1079
20240508,094100,284718520,5630,5630,5630,5630,0
20240508,094000,284718520,5630,5630,5630,5630,0
20240508,093900,284718520,5630,5630,5630,5630,2040
20240508,093800,273233320,5640,5640,5640,5640,1
20240508,093700,273227680,5640,5640,5640,5640,50
20240508,093600,272945680,5640,5640,5640,5640,50
20240508,093500,272663680,5640,5640,5640,5640,125
20240508,093400,271958680,5630,5630,5630,5630,429
20240508,093300,269543410,5630,5640,5640,5630,95
20240508,093200,269008110,5640,5640,5640,5640,139
20240508,093100,268224150,5630,5630,5630,5630,91
20240508,093000,267711820,5630,5650,5650,5630,59
20240508,092900,267379450,5650,5630,5650,5620,430
20240508,092800,264959550,5630,5640,5650,5630,319
20240508,092700,263161480,5630,5630,5630,5630,0
20240508,092600,263161480,5630,5640,5640,5630,90
20240508,092500,262654210,5630,5640,5640,5630,2360
20240508,092400,249352550,5650,5670,5670,5650,1028
20240508,092300,243536880,5670,5670,5670,5670,57
20240508,092200,243213690,5670,5670,5670,5660,3387
20240508,092100,224040960,5670,5680,5680,5670,246
20240508,092000,222646060,5680,5680,5680,5680,314
20240508,091900,220862540,5690,5680,5690,5680,131
20240508,091800,220117250,5680,5680,5680,5680,3617
20240508,091700,199572690,5680,5680,5680,5680,1489
20240508,091600,191115170,5680,5690,5700,5680,8010
20240508,091500,145579420,5690,5690,5690,5690,218
20240508,091400,144339000,5680,5690,5690,5680,345
20240508,091300,142377050,5690,5680,5690,5680,307
20240508,091200,140632410,5680,5680,5690,5680,105
20240508,091100,140036000,5670,5690,5690,5670,5347
20240508,091000,109674240,5690,5690,5690,5690,2644
20240508,090900,94629880,5680,5680,5700,5660,2614
20240508,090800,79776630,5670,5660,5670,5650,4454
20240508,090700,54568330,5650,5650,5660,5650,361
20240508,090600,52528670,5650,5640,5670,5640,2554
20240508,090500,38074400,5630,5600,5630,5600,1320
20240508,090400,30665400,5600,5610,5610,5600,936
20240508,090300,25421760,5620,5600,5620,5600,227
20240508,090200,24147810,5600,5600,5610,5600,28
20240508,090100,23990810,5600,5600,5610,5600,1137
20240508,090000,17622290,5610,5620,5620,5610,3136