stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185500,254627755,2900,2900,2900,2900,340
20240508,185400,254627755,2900,2900,2900,2900,0
20240508,185300,254627755,2900,2900,2900,2900,0
20240508,185200,254627755,2900,2900,2900,2900,0
20240508,185100,254627755,2900,2900,2900,2900,0
20240508,185000,254627755,2900,2900,2900,2900,0
20240508,184900,254627755,2900,2900,2900,2900,0
20240508,184800,254627755,2900,2900,2900,2900,0
20240508,184700,254627755,2900,2900,2900,2900,0
20240508,184600,254627755,2900,2900,2900,2900,0
20240508,184500,254627755,2900,2900,2900,2900,0
20240508,184400,254627755,2900,2900,2900,2900,0
20240508,184300,254627755,2900,2900,2900,2900,0
20240508,184200,254627755,2900,2900,2900,2900,0
20240508,184100,254627755,2900,2900,2900,2900,0
20240508,184000,254627755,2900,2900,2900,2900,0
20240508,183900,254627755,2900,2900,2900,2900,0
20240508,183800,254627755,2900,2900,2900,2900,0
20240508,183700,254627755,2900,2900,2900,2900,0
20240508,183600,254627755,2900,2900,2900,2900,0
20240508,183500,254627755,2900,2900,2900,2900,0
20240508,183400,254627755,2900,2900,2900,2900,0
20240508,183300,254627755,2900,2900,2900,2900,0
20240508,183200,254627755,2900,2900,2900,2900,0
20240508,183100,254627755,2900,2900,2900,2900,0
20240508,183000,254627755,2900,2900,2900,2900,0
20240508,182900,254627755,2900,2900,2900,2900,0
20240508,182800,254627755,2900,2900,2900,2900,0
20240508,182700,254627755,2900,2900,2900,2900,0
20240508,182600,254627755,2900,2900,2900,2900,0
20240508,182500,254627755,2900,2900,2900,2900,340
20240508,182400,254627755,2900,2900,2900,2900,0
20240508,182300,254627755,2900,2900,2900,2900,0
20240508,182200,254627755,2900,2900,2900,2900,0
20240508,182100,254627755,2900,2900,2900,2900,0
20240508,182000,254627755,2900,2900,2900,2900,0
20240508,181900,254627755,2900,2900,2900,2900,0
20240508,181800,254627755,2900,2900,2900,2900,0
20240508,181700,254627755,2900,2900,2900,2900,0
20240508,181600,254627755,2900,2900,2900,2900,0
20240508,181500,254627755,2900,2900,2900,2900,0
20240508,181400,254627755,2900,2900,2900,2900,0
20240508,181300,254627755,2900,2900,2900,2900,0
20240508,181200,254627755,2900,2900,2900,2900,0
20240508,181100,254627755,2900,2900,2900,2900,0
20240508,181000,254627755,2900,2900,2900,2900,0
20240508,180900,254627755,2900,2900,2900,2900,0
20240508,180800,254627755,2900,2900,2900,2900,0
20240508,180700,254627755,2900,2900,2900,2900,0
20240508,180600,254627755,2900,2900,2900,2900,0
20240508,180500,254627755,2900,2900,2900,2900,0
20240508,180400,254627755,2900,2900,2900,2900,0
20240508,180300,254627755,2900,2900,2900,2900,0
20240508,180200,254627755,2900,2900,2900,2900,0
20240508,180100,254627755,2900,2900,2900,2900,0
20240508,180000,254627755,2900,2900,2900,2900,0
20240508,175900,254627755,2900,2900,2900,2900,0
20240508,175800,254627755,2900,2900,2900,2900,0
20240508,175700,254627755,2900,2900,2900,2900,0
20240508,175600,254627755,2900,2900,2900,2900,0
20240508,175500,254627755,2900,2900,2900,2900,340
20240508,175400,254627755,2900,2900,2900,2900,0
20240508,175300,254627755,2900,2900,2900,2900,0
20240508,175200,254627755,2900,2900,2900,2900,0
20240508,175100,254627755,2900,2900,2900,2900,0
20240508,175000,254627755,2900,2900,2900,2900,0
20240508,174900,254627755,2900,2900,2900,2900,0
20240508,174800,254627755,2900,2900,2900,2900,0
20240508,174700,254627755,2900,2900,2900,2900,0
20240508,174600,254627755,2900,2900,2900,2900,0
20240508,174500,254627755,2900,2900,2900,2900,0
20240508,174400,254627755,2900,2900,2900,2900,0
20240508,174300,254627755,2900,2900,2900,2900,0
20240508,174200,254627755,2900,2900,2900,2900,0
20240508,174100,254627755,2900,2900,2900,2900,0
20240508,174000,254627755,2900,2900,2900,2900,0
20240508,173900,254627755,2900,2900,2900,2900,0
20240508,173800,254627755,2900,2900,2900,2900,0
20240508,173700,254627755,2900,2900,2900,2900,0
20240508,173600,254627755,2900,2900,2900,2900,0
20240508,173500,254627755,2900,2900,2900,2900,0
20240508,173400,254627755,2900,2900,2900,2900,0
20240508,173300,254627755,2900,2900,2900,2900,0
20240508,173200,254627755,2900,2900,2900,2900,0
20240508,173100,254627755,2900,2900,2900,2900,0
20240508,173000,254627755,2900,2900,2900,2900,0
20240508,172900,254627755,2900,2900,2900,2900,0
20240508,172800,254627755,2900,2900,2900,2900,0
20240508,172700,254627755,2900,2900,2900,2900,0
20240508,172600,254627755,2900,2900,2900,2900,0
20240508,172500,254627755,2900,2900,2900,2900,340
20240508,172400,254627755,2900,2900,2900,2900,0
20240508,172300,254627755,2900,2900,2900,2900,0
20240508,172200,254627755,2900,2900,2900,2900,0
20240508,172100,254627755,2900,2900,2900,2900,0
20240508,172000,254627755,2900,2900,2900,2900,0
20240508,171900,254627755,2900,2900,2900,2900,0
20240508,171800,254627755,2900,2900,2900,2900,0
20240508,171700,254627755,2900,2900,2900,2900,0
20240508,171600,254627755,2900,2900,2900,2900,0
20240508,171500,254627755,2900,2900,2900,2900,0
20240508,171400,254627755,2900,2900,2900,2900,0
20240508,171300,254627755,2900,2900,2900,2900,0
20240508,171200,254627755,2900,2900,2900,2900,0
20240508,171100,254627755,2900,2900,2900,2900,0
20240508,171000,254627755,2900,2900,2900,2900,0
20240508,170900,254627755,2900,2900,2900,2900,0
20240508,170800,254627755,2900,2900,2900,2900,0
20240508,170700,254627755,2900,2900,2900,2900,0
20240508,170600,254627755,2900,2900,2900,2900,0
20240508,170500,254627755,2900,2900,2900,2900,0
20240508,170400,254627755,2900,2900,2900,2900,0
20240508,170300,254627755,2900,2900,2900,2900,0
20240508,170200,254627755,2900,2900,2900,2900,0
20240508,170100,254627755,2900,2900,2900,2900,0
20240508,170000,254627755,2900,2900,2900,2900,0
20240508,165900,254627755,2900,2900,2900,2900,0
20240508,165800,254627755,2900,2900,2900,2900,0
20240508,165700,254627755,2900,2900,2900,2900,0
20240508,165600,254627755,2900,2900,2900,2900,0
20240508,165500,254627755,2900,2900,2900,2900,340
20240508,165400,254627755,2900,2900,2900,2900,0
20240508,165300,254627755,2900,2900,2900,2900,0
20240508,165200,254627755,2900,2900,2900,2900,0
20240508,165100,254627755,2900,2900,2900,2900,0
20240508,165000,254627755,2900,2900,2900,2900,0
20240508,164900,254627755,2900,2900,2900,2900,0
20240508,164800,254627755,2900,2900,2900,2900,0
20240508,164700,254627755,2900,2900,2900,2900,0
20240508,164600,254627755,2900,2900,2900,2900,0
20240508,164500,254627755,2900,2900,2900,2900,0
20240508,164400,254627755,2900,2900,2900,2900,0
20240508,164300,254627755,2900,2900,2900,2900,0
20240508,164200,254627755,2900,2900,2900,2900,0
20240508,164100,254627755,2900,2900,2900,2900,0
20240508,164000,254627755,2900,2900,2900,2900,0
20240508,163900,254627755,2900,2900,2900,2900,0
20240508,163800,254627755,2900,2900,2900,2900,0
20240508,163700,254627755,2900,2900,2900,2900,0
20240508,163600,254627755,2900,2900,2900,2900,0
20240508,163500,254627755,2900,2900,2900,2900,0
20240508,163400,254627755,2900,2900,2900,2900,0
20240508,163300,254627755,2900,2900,2900,2900,0
20240508,163200,254627755,2900,2900,2900,2900,0
20240508,163100,254627755,2900,2900,2900,2900,0
20240508,163000,254627755,2900,2900,2900,2900,0
20240508,162900,254627755,2900,2900,2900,2900,0
20240508,162800,254627755,2900,2900,2900,2900,0
20240508,162700,254627755,2900,2900,2900,2900,0
20240508,162600,254627755,2900,2900,2900,2900,0
20240508,162500,254627755,2900,2900,2900,2900,340
20240508,162400,254627755,2900,2900,2900,2900,0
20240508,162300,254627755,2900,2900,2900,2900,0
20240508,162200,254627755,2900,2900,2900,2900,0
20240508,162100,254627755,2900,2900,2900,2900,0
20240508,162000,254627755,2900,2900,2900,2900,0
20240508,161900,254627755,2900,2900,2900,2900,0
20240508,161800,254627755,2900,2900,2900,2900,0
20240508,161700,254627755,2900,2900,2900,2900,0
20240508,161600,254627755,2900,2900,2900,2900,0
20240508,161500,254627755,2900,2900,2900,2900,0
20240508,161400,254627755,2900,2900,2900,2900,0
20240508,161300,254627755,2900,2900,2900,2900,0
20240508,161200,254627755,2900,2900,2900,2900,0
20240508,161100,254627755,2900,2900,2900,2900,0
20240508,161000,254627755,2900,2900,2900,2900,0
20240508,160900,254627755,2900,2900,2900,2900,0
20240508,160800,254627755,2900,2900,2900,2900,0
20240508,160700,254627755,2900,2900,2900,2900,0
20240508,160600,254627755,2900,2900,2900,2900,0
20240508,160500,254627755,2900,2900,2900,2900,0
20240508,160400,254627755,2900,2900,2900,2900,0
20240508,160300,254627755,2900,2900,2900,2900,0
20240508,160200,254627755,2900,2900,2900,2900,0
20240508,160100,254627755,2900,2900,2900,2900,0
20240508,160000,254627755,2900,2900,2900,2900,0
20240508,155900,254627755,2900,2900,2900,2900,0
20240508,155800,254627755,2900,2900,2900,2900,0
20240508,155700,254627755,2900,2900,2900,2900,0
20240508,155600,254627755,2900,2900,2900,2900,0
20240508,155500,254627755,2900,2900,2900,2900,340
20240508,155400,254627755,2900,2900,2900,2900,0
20240508,155300,254627755,2900,2900,2900,2900,0
20240508,155200,254627755,2900,2900,2900,2900,0
20240508,155100,254627755,2900,2900,2900,2900,0
20240508,155000,254627755,2900,2900,2900,2900,0
20240508,154900,254627755,2900,2900,2900,2900,0
20240508,154800,254627755,2900,2900,2900,2900,0
20240508,154700,254627755,2900,2900,2900,2900,0
20240508,154600,254627755,2900,2900,2900,2900,0
20240508,154500,254627755,2900,2900,2900,2900,0
20240508,154400,254627755,2900,2900,2900,2900,0
20240508,154300,254627755,2900,2900,2900,2900,0
20240508,154200,254627755,2900,2900,2900,2900,0
20240508,154100,254627755,2900,2900,2900,2900,0
20240508,154000,254627755,2900,2900,2900,2900,0
20240508,153900,254627755,2900,2900,2900,2900,0
20240508,153800,254627755,2900,2900,2900,2900,0
20240508,153700,254627755,2900,2900,2900,2900,0
20240508,153600,254627755,2900,2900,2900,2900,0
20240508,153500,254627755,2900,2900,2900,2900,0
20240508,153400,254627755,2900,2900,2900,2900,0
20240508,153300,254627755,2900,2900,2900,2900,0
20240508,153200,254627755,2900,2900,2900,2900,0
20240508,153100,254627755,2900,2900,2900,2900,0
20240508,153000,254627755,2900,2900,2900,2900,340
20240508,152900,253641755,2895,2895,2895,2895,0
20240508,152800,253641755,2895,2895,2895,2895,0
20240508,152700,253641755,2895,2895,2895,2895,0
20240508,152600,253641755,2895,2895,2895,2895,0
20240508,152500,253641755,2895,2895,2895,2895,0
20240508,152400,253641755,2895,2895,2895,2895,0
20240508,152300,253641755,2895,2895,2895,2895,0
20240508,152200,253641755,2895,2895,2895,2895,0
20240508,152100,253641755,2895,2895,2895,2895,0
20240508,152000,253641755,2895,2895,2895,2895,0
20240508,151900,253641755,2895,2895,2895,2895,77
20240508,151800,253418840,2895,2900,2900,2895,3
20240508,151700,253410145,2900,2905,2905,2900,1989
20240508,151600,247642040,2905,2905,2905,2900,26
20240508,151500,247566630,2905,2900,2905,2900,41
20240508,151400,247447670,2905,2910,2910,2900,152
20240508,151300,247006135,2910,2910,2910,2910,3
20240508,151200,246997405,2910,2910,2910,2910,3
20240508,151100,246988675,2910,2910,2910,2910,3
20240508,151000,246979945,2910,2910,2910,2910,5
20240508,150900,246965395,2910,2900,2910,2900,804
20240508,150800,244629370,2900,2900,2900,2900,14
20240508,150700,244588770,2900,2900,2900,2900,2
20240508,150600,244582970,2900,2900,2900,2900,656
20240508,150500,242680570,2900,2900,2900,2895,482
20240508,150400,241285010,2900,2900,2900,2900,3
20240508,150300,241276310,2900,2900,2900,2900,70
20240508,150200,241073310,2900,2900,2900,2900,0
20240508,150100,241073310,2900,2900,2900,2900,13
20240508,150000,241035610,2900,2900,2900,2900,0
20240508,145900,241035610,2900,2900,2900,2900,0
20240508,145800,241035610,2900,2900,2900,2900,0
20240508,145700,241035610,2900,2900,2900,2900,1
20240508,145600,241032710,2895,2895,2895,2895,8
20240508,145500,241009550,2895,2895,2895,2895,2
20240508,145400,241003760,2895,2895,2895,2895,0
20240508,145300,241003760,2895,2895,2895,2895,179
20240508,145200,240485555,2895,2895,2895,2895,730
20240508,145100,238372205,2895,2895,2895,2895,115
20240508,145000,238039280,2900,2900,2900,2900,20
20240508,144900,237981280,2900,2900,2900,2900,0
20240508,144800,237981280,2900,2900,2900,2900,0
20240508,144700,237981280,2900,2900,2900,2900,50
20240508,144600,237836280,2900,2900,2900,2900,9
20240508,144500,237810180,2900,2900,2900,2900,0
20240508,144400,237810180,2900,2900,2900,2900,0
20240508,144300,237810180,2900,2900,2900,2900,50
20240508,144200,237665180,2900,2900,2900,2900,0
20240508,144100,237665180,2900,2900,2900,2900,0
20240508,144000,237665180,2900,2900,2900,2900,0
20240508,143900,237665180,2900,2900,2900,2900,0
20240508,143800,237665180,2900,2900,2900,2900,101
20240508,143700,237372280,2900,2900,2900,2900,0
20240508,143600,237372280,2900,2900,2900,2900,0
20240508,143500,237372280,2900,2900,2900,2900,0
20240508,143400,237372280,2900,2900,2900,2900,0
20240508,143300,237372280,2900,2900,2900,2900,10
20240508,143200,237343280,2900,2900,2900,2900,0
20240508,143100,237343280,2900,2900,2900,2900,0
20240508,143000,237343280,2900,2900,2900,2900,30
20240508,142900,237256280,2900,2900,2900,2900,0
20240508,142800,237256280,2900,2900,2900,2900,0
20240508,142700,237256280,2900,2900,2900,2900,0
20240508,142600,237256280,2900,2900,2900,2900,0
20240508,142500,237256280,2900,2900,2900,2900,0
20240508,142400,237256280,2900,2900,2900,2900,0
20240508,142300,237256280,2900,2900,2900,2900,0
20240508,142200,237256280,2900,2900,2900,2900,0
20240508,142100,237256280,2900,2900,2900,2900,10
20240508,142000,237227280,2900,2900,2900,2900,0
20240508,141900,237227280,2900,2900,2900,2900,0
20240508,141800,237227280,2900,2900,2900,2900,0
20240508,141700,237227280,2900,2900,2900,2900,0
20240508,141600,237227280,2900,2900,2900,2900,341
20240508,141500,236238380,2900,2900,2900,2900,0
20240508,141400,236238380,2900,2900,2900,2900,0
20240508,141300,236238380,2900,2900,2900,2900,0
20240508,141200,236238380,2900,2890,2900,2890,3
20240508,141100,236229690,2890,2895,2895,2890,2
20240508,141000,236223905,2900,2900,2900,2900,1
20240508,140900,236221005,2890,2890,2890,2890,0
20240508,140800,236221005,2890,2890,2890,2890,795
20240508,140700,233923455,2890,2890,2890,2890,10
20240508,140600,233894555,2900,2900,2900,2900,0
20240508,140500,233894555,2900,2900,2900,2900,0
20240508,140400,233894555,2900,2900,2900,2900,0
20240508,140300,233894555,2900,2900,2900,2900,108
20240508,140200,233581355,2900,2900,2900,2900,0
20240508,140100,233581355,2900,2900,2900,2900,96
20240508,140000,233302955,2905,2905,2905,2905,0
20240508,135900,233302955,2905,2905,2905,2905,0
20240508,135800,233302955,2905,2905,2905,2905,0
20240508,135700,233302955,2905,2905,2905,2905,88
20240508,135600,233047315,2905,2905,2905,2905,2
20240508,135500,233041505,2905,2905,2905,2905,20
20240508,135400,232983405,2905,2905,2905,2905,0
20240508,135300,232983405,2905,2905,2905,2905,2
20240508,135200,232977595,2890,2890,2890,2890,0
20240508,135100,232977595,2890,2900,2900,2890,300
20240508,135000,232108245,2900,2900,2900,2900,2782
20240508,134900,224040445,2895,2895,2895,2895,33
20240508,134800,223944910,2895,2895,2895,2895,0
20240508,134700,223944910,2895,2895,2895,2895,201
20240508,134600,223363015,2890,2890,2890,2890,0
20240508,134500,223363015,2890,2890,2890,2890,0
20240508,134400,223363015,2890,2890,2890,2890,0
20240508,134300,223363015,2890,2890,2890,2890,0
20240508,134200,223363015,2890,2890,2890,2890,0
20240508,134100,223363015,2890,2890,2890,2890,113
20240508,134000,223036445,2890,2890,2890,2890,0
20240508,133900,223036445,2890,2890,2890,2890,0
20240508,133800,223036445,2890,2890,2890,2890,0
20240508,133700,223036445,2890,2890,2890,2890,0
20240508,133600,223036445,2890,2885,2890,2885,10
20240508,133500,223007570,2885,2885,2885,2885,0
20240508,133400,223007570,2885,2890,2890,2885,142
20240508,133300,222597895,2890,2890,2890,2890,0
20240508,133200,222597895,2890,2890,2890,2890,201
20240508,133100,222017005,2885,2885,2885,2885,0
20240508,133000,222017005,2885,2885,2885,2885,500
20240508,132900,220574505,2885,2885,2885,2885,0
20240508,132800,220574505,2885,2885,2885,2885,1360
20240508,132700,216650905,2885,2890,2890,2885,345
20240508,132600,215654450,2900,2900,2900,2900,92
20240508,132500,215387650,2895,2895,2895,2895,8
20240508,132400,215364490,2895,2895,2895,2895,92
20240508,132300,215098150,2900,2900,2900,2900,0
20240508,132200,215098150,2900,2900,2900,2900,110
20240508,132100,214779150,2900,2900,2900,2900,7
20240508,132000,214758850,2900,2900,2900,2900,9
20240508,131900,214732750,2895,2895,2895,2895,0
20240508,131800,214732750,2895,2895,2895,2895,0
20240508,131700,214732750,2895,2895,2895,2895,0
20240508,131600,214732750,2895,2895,2895,2895,9
20240508,131500,214706695,2895,2895,2895,2895,1
20240508,131400,214703800,2890,2890,2890,2890,0
20240508,131300,214703800,2890,2890,2890,2890,0
20240508,131200,214703800,2890,2890,2890,2890,0
20240508,131100,214703800,2890,2890,2890,2890,0
20240508,131000,214703800,2890,2890,2890,2890,0
20240508,130900,214703800,2890,2890,2890,2890,0
20240508,130800,214703800,2890,2890,2890,2890,0
20240508,130700,214703800,2890,2890,2890,2890,0
20240508,130600,214703800,2890,2890,2890,2890,0
20240508,130500,214703800,2890,2890,2890,2890,0
20240508,130400,214703800,2890,2890,2890,2890,235
20240508,130300,214024650,2890,2890,2890,2890,1665
20240508,130200,209212800,2890,2890,2890,2890,1000
20240508,130100,206322800,2890,2890,2890,2890,0
20240508,130000,206322800,2890,2890,2890,2890,46
20240508,125900,206189860,2895,2895,2895,2895,20
20240508,125800,206131960,2895,2895,2895,2895,179
20240508,125700,205613755,2900,2900,2900,2900,0
20240508,125600,205613755,2900,2900,2900,2900,0
20240508,125500,205613755,2900,2900,2900,2900,0
20240508,125400,205613755,2900,2900,2900,2900,26
20240508,125300,205538355,2900,2900,2900,2900,0
20240508,125200,205538355,2900,2900,2900,2900,1290
20240508,125100,201797355,2900,2900,2900,2900,70
20240508,125000,201594355,2900,2900,2900,2900,96
20240508,124900,201315955,2900,2900,2900,2900,0
20240508,124800,201315955,2900,2900,2900,2900,0
20240508,124700,201315955,2900,2900,2900,2900,0
20240508,124600,201315955,2900,2900,2900,2900,0
20240508,124500,201315955,2900,2900,2900,2900,0
20240508,124400,201315955,2900,2900,2900,2900,0
20240508,124300,201315955,2900,2900,2900,2900,200
20240508,124200,200735955,2900,2900,2900,2900,0
20240508,124100,200735955,2900,2900,2900,2900,0
20240508,124000,200735955,2900,2900,2900,2900,60
20240508,123900,200561955,2905,2905,2905,2905,10
20240508,123800,200532905,2905,2905,2905,2905,1
20240508,123700,200530000,2900,2900,2900,2900,61
20240508,123600,200353100,2900,2900,2900,2900,0
20240508,123500,200353100,2900,2900,2900,2900,0
20240508,123400,200353100,2900,2900,2900,2900,0
20240508,123300,200353100,2900,2900,2900,2900,0
20240508,123200,200353100,2900,2900,2900,2900,0
20240508,123100,200353100,2900,2900,2900,2900,0
20240508,123000,200353100,2900,2900,2900,2900,0
20240508,122900,200353100,2900,2900,2900,2900,0
20240508,122800,200353100,2900,2900,2900,2900,0
20240508,122700,200353100,2900,2900,2900,2900,0
20240508,122600,200353100,2900,2900,2900,2900,0
20240508,122500,200353100,2900,2900,2900,2900,0
20240508,122400,200353100,2900,2900,2900,2900,0
20240508,122300,200353100,2900,2900,2900,2900,11
20240508,122200,200321200,2905,2905,2905,2905,0
20240508,122100,200321200,2905,2905,2905,2905,0
20240508,122000,200321200,2905,2905,2905,2905,0
20240508,121900,200321200,2905,2905,2905,2905,300
20240508,121800,199449700,2905,2905,2905,2905,0
20240508,121700,199449700,2905,2905,2905,2905,1
20240508,121600,199446795,2905,2905,2905,2905,0
20240508,121500,199446795,2905,2905,2905,2905,0
20240508,121400,199446795,2905,2890,2905,2890,1770
20240508,121300,194311995,2900,2900,2900,2900,0
20240508,121200,194311995,2900,2900,2900,2900,0
20240508,121100,194311995,2900,2900,2900,2900,13
20240508,121000,194274295,2900,2900,2900,2900,0
20240508,120900,194274295,2900,2900,2900,2900,91
20240508,120800,194010395,2900,2900,2900,2900,100
20240508,120700,193720395,2905,2905,2905,2905,0
20240508,120600,193720395,2905,2905,2905,2905,4
20240508,120500,193708775,2905,2905,2905,2905,19
20240508,120400,193653580,2905,2900,2905,2900,901
20240508,120300,191040675,2905,2905,2905,2905,0
20240508,120200,191040675,2905,2905,2905,2905,0
20240508,120100,191040675,2905,2895,2905,2895,746
20240508,120000,188877705,2895,2895,2895,2895,206
20240508,115900,188281335,2895,2900,2900,2895,796
20240508,115800,185976610,2905,2905,2905,2905,8
20240508,115700,185953370,2905,2905,2905,2905,50
20240508,115600,185808120,2905,2905,2905,2905,1
20240508,115500,185805215,2900,2900,2900,2900,386
20240508,115400,184685815,2900,2900,2900,2900,0
20240508,115300,184685815,2900,2900,2900,2900,0
20240508,115200,184685815,2900,2900,2900,2900,1614
20240508,115100,180005215,2900,2900,2900,2900,0
20240508,115000,180005215,2900,2905,2905,2900,55
20240508,114900,179845705,2905,2905,2905,2905,3472
20240508,114800,169759545,2905,2910,2915,2905,100
20240508,114700,169468685,2910,2910,2910,2910,0
20240508,114600,169468685,2910,2910,2910,2910,0
20240508,114500,169468685,2910,2910,2910,2910,0
20240508,114400,169468685,2910,2910,2910,2910,0
20240508,114300,169468685,2910,2910,2910,2910,0
20240508,114200,169468685,2910,2910,2910,2910,773
20240508,114100,167219255,2915,2915,2915,2915,161
20240508,114000,166749940,2915,2915,2915,2915,0
20240508,113900,166749940,2915,2915,2915,2915,417
20240508,113800,165534385,2915,2915,2915,2915,0
20240508,113700,165534385,2915,2915,2915,2915,3
20240508,113600,165525640,2920,2920,2920,2920,0
20240508,113500,165525640,2920,2920,2920,2920,1191
20240508,113400,162047920,2925,2925,2925,2925,865
20240508,113300,159517795,2925,2935,2935,2925,1522
20240508,113200,155055840,2935,2935,2935,2935,30
20240508,113100,154967790,2935,2935,2935,2935,177
20240508,113000,154448295,2935,2935,2935,2935,100
20240508,112900,154154795,2935,2935,2935,2935,2
20240508,112800,154148925,2935,2935,2935,2935,2
20240508,112700,154143055,2930,2935,2935,2930,529
20240508,112600,152590465,2925,2925,2925,2925,0
20240508,112500,152590465,2925,2925,2925,2925,0
20240508,112400,152590465,2925,2925,2925,2925,35
20240508,112300,152488090,2925,2925,2925,2925,40
20240508,112200,152371090,2935,2935,2935,2935,68
20240508,112100,152171510,2935,2935,2935,2935,0
20240508,112000,152171510,2935,2935,2935,2935,0
20240508,111900,152171510,2935,2935,2935,2935,0
20240508,111800,152171510,2935,2935,2935,2935,1267
20240508,111700,148452865,2925,2930,2930,2925,231
20240508,111600,147776040,2930,2930,2930,2930,4
20240508,111500,147764320,2930,2930,2930,2930,0
20240508,111400,147764320,2930,2930,2930,2930,70
20240508,111300,147559220,2925,2925,2935,2925,525
20240508,111200,146021065,2930,2930,2930,2930,2
20240508,111100,146015205,2925,2925,2925,2925,958
20240508,111000,143213055,2925,2920,2925,2920,1111
20240508,110900,139963385,2920,2915,2920,2910,486
20240508,110800,138546210,2920,2920,2920,2920,10
20240508,110700,138517010,2920,2920,2920,2920,0
20240508,110600,138517010,2920,2920,2920,2920,500
20240508,110500,137057010,2920,2920,2920,2920,350
20240508,110400,136035010,2920,2920,2920,2920,0
20240508,110300,136035010,2920,2920,2920,2920,100
20240508,110200,135743010,2920,2920,2920,2920,0
20240508,110100,135743010,2920,2920,2920,2920,617
20240508,110000,133941370,2915,2915,2915,2915,0
20240508,105900,133941370,2915,2915,2915,2915,510
20240508,105800,132454720,2915,2920,2920,2915,91
20240508,105700,132189020,2925,2925,2925,2925,0
20240508,105600,132189020,2925,2920,2925,2920,2097
20240508,105500,126062280,2925,2925,2925,2925,0
20240508,105400,126062280,2925,2920,2925,2920,55
20240508,105300,125901675,2920,2920,2920,2920,100
20240508,105200,125609675,2920,2920,2920,2920,250
20240508,105100,124879675,2920,2920,2920,2920,0
20240508,105000,124879675,2920,2920,2920,2920,0
20240508,104900,124879675,2920,2910,2920,2910,485
20240508,104800,123466065,2920,2920,2920,2920,0
20240508,104700,123466065,2920,2920,2920,2920,0
20240508,104600,123466065,2920,2920,2920,2920,0
20240508,104500,123466065,2920,2920,2920,2920,1
20240508,104400,123463145,2920,2920,2920,2920,200
20240508,104300,122879145,2920,2920,2920,2920,53
20240508,104200,122724385,2915,2905,2920,2905,5207
20240508,104100,107545705,2910,2910,2910,2910,0
20240508,104000,107545705,2910,2910,2910,2910,0
20240508,103900,107545705,2910,2910,2910,2910,1
20240508,103800,107542795,2910,2910,2910,2910,1
20240508,103700,107539885,2910,2910,2910,2910,0
20240508,103600,107539885,2910,2915,2915,2910,1632
20240508,103500,102783700,2920,2920,2920,2920,146
20240508,103400,102357380,2920,2920,2920,2920,88
20240508,103300,102100420,2920,2925,2925,2920,313
20240508,103200,101186210,2925,2940,2940,2925,931
20240508,103100,98463020,2945,2945,2945,2945,0
20240508,103000,98463020,2945,2925,2950,2925,1208
20240508,102900,94908680,2920,2915,2925,2905,4680
20240508,102800,81243540,2900,2900,2900,2900,0
20240508,102700,81243540,2900,2900,2900,2900,0
20240508,102600,81243540,2900,2900,2900,2900,0
20240508,102500,81243540,2900,2900,2900,2900,0
20240508,102400,81243540,2900,2900,2900,2900,12
20240508,102300,81208740,2900,2900,2900,2900,800
20240508,102200,78888740,2900,2910,2910,2900,904
20240508,102100,76264140,2900,2905,2910,2900,633
20240508,102000,74428230,2900,2910,2910,2900,84
20240508,101900,74183890,2915,2915,2915,2900,568
20240508,101800,72529730,2915,2915,2915,2915,6
20240508,101700,72512240,2915,2905,2915,2905,2002
20240508,101600,66686280,2900,2900,2900,2900,214
20240508,101500,66065680,2900,2900,2900,2900,121
20240508,101400,65714780,2900,2900,2900,2900,25
20240508,101300,65642280,2900,2900,2900,2900,205
20240508,101200,65047780,2900,2900,2900,2900,34
20240508,101100,64949180,2895,2895,2900,2895,177
20240508,101000,64436315,2895,2895,2895,2895,1
20240508,100900,64433420,2900,2890,2900,2890,703
20240508,100800,62395730,2900,2900,2900,2900,200
20240508,100700,61815730,2900,2895,2900,2895,300
20240508,100600,60945835,2900,2900,2900,2900,654
20240508,100500,59049235,2900,2900,2900,2900,10
20240508,100400,59020235,2900,2900,2900,2900,2
20240508,100300,59014435,2900,2900,2900,2900,1
20240508,100200,59011535,2900,2900,2900,2900,0
20240508,100100,59011535,2900,2885,2900,2885,330
20240508,100000,58059470,2885,2885,2885,2885,16
20240508,095900,58013310,2885,2885,2885,2885,1
20240508,095800,58010425,2885,2905,2905,2885,728
20240508,095700,55909605,2885,2885,2900,2880,9432
20240508,095600,28624555,2885,2885,2885,2885,0
20240508,095500,28624555,2885,2880,2885,2880,58
20240508,095400,28457510,2880,2880,2880,2880,8
20240508,095300,28434470,2880,2880,2880,2880,5
20240508,095200,28420070,2880,2880,2880,2880,0
20240508,095100,28420070,2880,2880,2880,2880,0
20240508,095000,28420070,2880,2880,2880,2880,0
20240508,094900,28420070,2880,2880,2880,2880,730
20240508,094800,26317670,2880,2880,2880,2880,0
20240508,094700,26317670,2880,2880,2880,2880,1
20240508,094600,26314790,2880,2880,2880,2880,0
20240508,094500,26314790,2880,2880,2880,2880,2
20240508,094400,26309030,2880,2885,2885,2880,1087
20240508,094300,23178270,2880,2890,2890,2880,250
20240508,094200,22456270,2890,2890,2890,2890,11
20240508,094100,22424480,2890,2880,2890,2880,6
20240508,094000,22407150,2880,2880,2880,2880,30
20240508,093900,22320750,2885,2885,2885,2885,50
20240508,093800,22176500,2885,2880,2885,2880,10
20240508,093700,22147655,2880,2890,2890,2880,352
20240508,093600,21133630,2885,2885,2885,2885,326
20240508,093500,20193120,2885,2885,2885,2885,400
20240508,093400,19039120,2885,2885,2885,2885,872
20240508,093300,16523400,2885,2885,2885,2885,10
20240508,093200,16494550,2885,2885,2885,2885,50
20240508,093100,16350300,2885,2885,2885,2885,0
20240508,093000,16350300,2885,2885,2885,2885,0
20240508,092900,16350300,2885,2885,2885,2885,1
20240508,092800,16347415,2885,2885,2885,2885,0
20240508,092700,16347415,2885,2885,2885,2885,0
20240508,092600,16347415,2885,2880,2885,2880,420
20240508,092500,15136265,2880,2880,2880,2880,20
20240508,092400,15078665,2875,2875,2875,2875,0
20240508,092300,15078665,2875,2880,2880,2875,1100
20240508,092200,11915875,2880,2880,2880,2880,0
20240508,092100,11915875,2880,2880,2885,2880,873
20240508,092000,9397335,2885,2880,2885,2880,436
20240508,091900,8141475,2885,2885,2885,2885,500
20240508,091800,6698975,2880,2885,2885,2880,674
20240508,091700,4755300,2885,2880,2885,2880,254
20240508,091600,4023770,2875,2875,2875,2875,274
20240508,091500,3236020,2875,2875,2875,2875,0
20240508,091400,3236020,2875,2875,2875,2875,14
20240508,091300,3195770,2875,2875,2875,2875,23
20240508,091200,3129645,2875,2865,2875,2865,11
20240508,091100,3098030,2855,2855,2855,2855,0
20240508,091000,3098030,2855,2855,2855,2855,0
20240508,090900,3098030,2855,2855,2855,2855,0
20240508,090800,3098030,2855,2855,2855,2855,101
20240508,090700,2809675,2855,2855,2855,2855,1
20240508,090600,2806820,2870,2860,2870,2860,761
20240508,090500,628790,2860,2860,2860,2860,0
20240508,090400,628790,2860,2860,2860,2860,0
20240508,090300,628790,2860,2860,2860,2860,0
20240508,090200,628790,2860,2860,2860,2860,0
20240508,090100,628790,2860,2860,2860,2860,0
20240508,090000,628790,2860,2855,2860,2855,220