stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185500,1298430468,1402,1402,1402,1402,7100
20240508,185400,1298430468,1402,1402,1402,1402,0
20240508,185300,1298430468,1402,1402,1402,1402,0
20240508,185200,1298430468,1402,1402,1402,1402,0
20240508,185100,1298430468,1402,1402,1402,1402,0
20240508,185000,1298430468,1402,1402,1402,1402,0
20240508,184900,1298430468,1402,1402,1402,1402,0
20240508,184800,1298430468,1402,1402,1402,1402,0
20240508,184700,1298430468,1402,1402,1402,1402,0
20240508,184600,1298430468,1402,1402,1402,1402,0
20240508,184500,1298430468,1402,1402,1402,1402,0
20240508,184400,1298430468,1402,1402,1402,1402,0
20240508,184300,1298430468,1402,1402,1402,1402,0
20240508,184200,1298430468,1402,1402,1402,1402,0
20240508,184100,1298430468,1402,1402,1402,1402,0
20240508,184000,1298430468,1402,1402,1402,1402,0
20240508,183900,1298430468,1402,1402,1402,1402,0
20240508,183800,1298430468,1402,1402,1402,1402,0
20240508,183700,1298430468,1402,1402,1402,1402,0
20240508,183600,1298430468,1402,1402,1402,1402,0
20240508,183500,1298430468,1402,1402,1402,1402,0
20240508,183400,1298430468,1402,1402,1402,1402,0
20240508,183300,1298430468,1402,1402,1402,1402,0
20240508,183200,1298430468,1402,1402,1402,1402,0
20240508,183100,1298430468,1402,1402,1402,1402,0
20240508,183000,1298430468,1402,1402,1402,1402,0
20240508,182900,1298430468,1402,1402,1402,1402,0
20240508,182800,1298430468,1402,1402,1402,1402,0
20240508,182700,1298430468,1402,1402,1402,1402,0
20240508,182600,1298430468,1402,1402,1402,1402,0
20240508,182500,1298430468,1402,1402,1402,1402,7100
20240508,182400,1298430468,1402,1402,1402,1402,0
20240508,182300,1298430468,1402,1402,1402,1402,0
20240508,182200,1298430468,1402,1402,1402,1402,0
20240508,182100,1298430468,1402,1402,1402,1402,0
20240508,182000,1298430468,1402,1402,1402,1402,0
20240508,181900,1298430468,1402,1402,1402,1402,0
20240508,181800,1298430468,1402,1402,1402,1402,0
20240508,181700,1298430468,1402,1402,1402,1402,0
20240508,181600,1298430468,1402,1402,1402,1402,0
20240508,181500,1298430468,1402,1402,1402,1402,0
20240508,181400,1298430468,1402,1402,1402,1402,0
20240508,181300,1298430468,1402,1402,1402,1402,0
20240508,181200,1298430468,1402,1402,1402,1402,0
20240508,181100,1298430468,1402,1402,1402,1402,0
20240508,181000,1298430468,1402,1402,1402,1402,0
20240508,180900,1298430468,1402,1402,1402,1402,0
20240508,180800,1298430468,1402,1402,1402,1402,0
20240508,180700,1298430468,1402,1402,1402,1402,0
20240508,180600,1298430468,1402,1402,1402,1402,0
20240508,180500,1298430468,1402,1402,1402,1402,0
20240508,180400,1298430468,1402,1402,1402,1402,0
20240508,180300,1298430468,1402,1402,1402,1402,0
20240508,180200,1298430468,1402,1402,1402,1402,0
20240508,180100,1298430468,1402,1402,1402,1402,0
20240508,180000,1298430468,1402,1402,1402,1402,0
20240508,175900,1298430468,1402,1402,1402,1402,0
20240508,175800,1298430468,1402,1402,1402,1402,0
20240508,175700,1298430468,1402,1402,1402,1402,0
20240508,175600,1298430468,1402,1402,1402,1402,0
20240508,175500,1298430468,1402,1402,1402,1402,7100
20240508,175400,1298430468,1402,1402,1402,1402,0
20240508,175300,1298430468,1402,1402,1402,1402,0
20240508,175200,1298430468,1402,1402,1402,1402,0
20240508,175100,1298430468,1402,1402,1402,1402,0
20240508,175000,1298430468,1402,1402,1402,1402,0
20240508,174900,1298430468,1402,1402,1402,1402,0
20240508,174800,1298430468,1402,1402,1402,1402,0
20240508,174700,1298430468,1402,1402,1402,1402,0
20240508,174600,1298430468,1402,1402,1402,1402,0
20240508,174500,1298430468,1402,1402,1402,1402,0
20240508,174400,1298430468,1402,1402,1402,1402,0
20240508,174300,1298430468,1402,1402,1402,1402,0
20240508,174200,1298430468,1402,1402,1402,1402,0
20240508,174100,1298430468,1402,1402,1402,1402,0
20240508,174000,1298430468,1402,1402,1402,1402,0
20240508,173900,1298430468,1402,1402,1402,1402,0
20240508,173800,1298430468,1402,1402,1402,1402,0
20240508,173700,1298430468,1402,1402,1402,1402,0
20240508,173600,1298430468,1402,1402,1402,1402,0
20240508,173500,1298430468,1402,1402,1402,1402,0
20240508,173400,1298430468,1402,1402,1402,1402,0
20240508,173300,1298430468,1402,1402,1402,1402,0
20240508,173200,1298430468,1402,1402,1402,1402,0
20240508,173100,1298430468,1402,1402,1402,1402,0
20240508,173000,1298430468,1402,1402,1402,1402,0
20240508,172900,1298430468,1402,1402,1402,1402,0
20240508,172800,1298430468,1402,1402,1402,1402,0
20240508,172700,1298430468,1402,1402,1402,1402,0
20240508,172600,1298430468,1402,1402,1402,1402,0
20240508,172500,1298430468,1402,1402,1402,1402,7100
20240508,172400,1298430468,1402,1402,1402,1402,0
20240508,172300,1298430468,1402,1402,1402,1402,0
20240508,172200,1298430468,1402,1402,1402,1402,0
20240508,172100,1298430468,1402,1402,1402,1402,0
20240508,172000,1298430468,1402,1402,1402,1402,0
20240508,171900,1298430468,1402,1402,1402,1402,0
20240508,171800,1298430468,1402,1402,1402,1402,0
20240508,171700,1298430468,1402,1402,1402,1402,0
20240508,171600,1298430468,1402,1402,1402,1402,0
20240508,171500,1298430468,1402,1402,1402,1402,0
20240508,171400,1298430468,1402,1402,1402,1402,0
20240508,171300,1298430468,1402,1402,1402,1402,0
20240508,171200,1298430468,1402,1402,1402,1402,0
20240508,171100,1298430468,1402,1402,1402,1402,0
20240508,171000,1298430468,1402,1402,1402,1402,0
20240508,170900,1298430468,1402,1402,1402,1402,0
20240508,170800,1298430468,1402,1402,1402,1402,0
20240508,170700,1298430468,1402,1402,1402,1402,0
20240508,170600,1298430468,1402,1402,1402,1402,0
20240508,170500,1298430468,1402,1402,1402,1402,0
20240508,170400,1298430468,1402,1402,1402,1402,0
20240508,170300,1298430468,1402,1402,1402,1402,0
20240508,170200,1298430468,1402,1402,1402,1402,0
20240508,170100,1298430468,1402,1402,1402,1402,0
20240508,170000,1298430468,1402,1402,1402,1402,0
20240508,165900,1298430468,1402,1402,1402,1402,0
20240508,165800,1298430468,1402,1402,1402,1402,0
20240508,165700,1298430468,1402,1402,1402,1402,0
20240508,165600,1298430468,1402,1402,1402,1402,0
20240508,165500,1298430468,1402,1402,1402,1402,7100
20240508,165400,1298430468,1402,1402,1402,1402,0
20240508,165300,1298430468,1402,1402,1402,1402,0
20240508,165200,1298430468,1402,1402,1402,1402,0
20240508,165100,1298430468,1402,1402,1402,1402,0
20240508,165000,1298430468,1402,1402,1402,1402,0
20240508,164900,1298430468,1402,1402,1402,1402,0
20240508,164800,1298430468,1402,1402,1402,1402,0
20240508,164700,1298430468,1402,1402,1402,1402,0
20240508,164600,1298430468,1402,1402,1402,1402,0
20240508,164500,1298430468,1402,1402,1402,1402,0
20240508,164400,1298430468,1402,1402,1402,1402,0
20240508,164300,1298430468,1402,1402,1402,1402,0
20240508,164200,1298430468,1402,1402,1402,1402,0
20240508,164100,1298430468,1402,1402,1402,1402,0
20240508,164000,1298430468,1402,1402,1402,1402,0
20240508,163900,1298430468,1402,1402,1402,1402,0
20240508,163800,1298430468,1402,1402,1402,1402,0
20240508,163700,1298430468,1402,1402,1402,1402,0
20240508,163600,1298430468,1402,1402,1402,1402,0
20240508,163500,1298430468,1402,1402,1402,1402,0
20240508,163400,1298430468,1402,1402,1402,1402,0
20240508,163300,1298430468,1402,1402,1402,1402,0
20240508,163200,1298430468,1402,1402,1402,1402,0
20240508,163100,1298430468,1402,1402,1402,1402,0
20240508,163000,1298430468,1402,1402,1402,1402,0
20240508,162900,1298430468,1402,1402,1402,1402,0
20240508,162800,1298430468,1402,1402,1402,1402,0
20240508,162700,1298430468,1402,1402,1402,1402,0
20240508,162600,1298430468,1402,1402,1402,1402,0
20240508,162500,1298430468,1402,1402,1402,1402,7100
20240508,162400,1298430468,1402,1402,1402,1402,0
20240508,162300,1298430468,1402,1402,1402,1402,0
20240508,162200,1298430468,1402,1402,1402,1402,0
20240508,162100,1298430468,1402,1402,1402,1402,0
20240508,162000,1298430468,1402,1402,1402,1402,0
20240508,161900,1298430468,1402,1402,1402,1402,0
20240508,161800,1298430468,1402,1402,1402,1402,0
20240508,161700,1298430468,1402,1402,1402,1402,0
20240508,161600,1298430468,1402,1402,1402,1402,0
20240508,161500,1298430468,1402,1402,1402,1402,0
20240508,161400,1298430468,1402,1402,1402,1402,0
20240508,161300,1298430468,1402,1402,1402,1402,0
20240508,161200,1298430468,1402,1402,1402,1402,0
20240508,161100,1298430468,1402,1402,1402,1402,0
20240508,161000,1298430468,1402,1402,1402,1402,0
20240508,160900,1298430468,1402,1402,1402,1402,0
20240508,160800,1298430468,1402,1402,1402,1402,0
20240508,160700,1298430468,1402,1402,1402,1402,0
20240508,160600,1298430468,1402,1402,1402,1402,0
20240508,160500,1298430468,1402,1402,1402,1402,0
20240508,160400,1298430468,1402,1402,1402,1402,0
20240508,160300,1298430468,1402,1402,1402,1402,0
20240508,160200,1298430468,1402,1402,1402,1402,0
20240508,160100,1298430468,1402,1402,1402,1402,0
20240508,160000,1298430468,1402,1402,1402,1402,0
20240508,155900,1298430468,1402,1402,1402,1402,0
20240508,155800,1298430468,1402,1402,1402,1402,0
20240508,155700,1298430468,1402,1402,1402,1402,0
20240508,155600,1298430468,1402,1402,1402,1402,0
20240508,155500,1298430468,1402,1402,1402,1402,7100
20240508,155400,1298430468,1402,1402,1402,1402,0
20240508,155300,1298430468,1402,1402,1402,1402,0
20240508,155200,1298430468,1402,1402,1402,1402,0
20240508,155100,1298430468,1402,1402,1402,1402,0
20240508,155000,1298430468,1402,1402,1402,1402,0
20240508,154900,1298430468,1402,1402,1402,1402,0
20240508,154800,1298430468,1402,1402,1402,1402,0
20240508,154700,1298430468,1402,1402,1402,1402,0
20240508,154600,1298430468,1402,1402,1402,1402,0
20240508,154500,1298430468,1402,1402,1402,1402,0
20240508,154400,1298430468,1402,1402,1402,1402,0
20240508,154300,1298430468,1402,1402,1402,1402,0
20240508,154200,1298430468,1402,1402,1402,1402,0
20240508,154100,1298430468,1402,1402,1402,1402,0
20240508,154000,1298430468,1402,1402,1402,1402,0
20240508,153900,1298430468,1402,1402,1402,1402,0
20240508,153800,1298430468,1402,1402,1402,1402,0
20240508,153700,1298430468,1402,1402,1402,1402,0
20240508,153600,1298430468,1402,1402,1402,1402,0
20240508,153500,1298430468,1402,1402,1402,1402,0
20240508,153400,1298430468,1402,1402,1402,1402,0
20240508,153300,1298430468,1402,1402,1402,1402,0
20240508,153200,1298430468,1402,1402,1402,1402,0
20240508,153100,1298430468,1402,1402,1402,1402,0
20240508,153000,1298430468,1402,1402,1402,1402,7100
20240508,152900,1288476268,1403,1403,1403,1403,0
20240508,152800,1288476268,1403,1403,1403,1403,0
20240508,152700,1288476268,1403,1403,1403,1403,0
20240508,152600,1288476268,1403,1403,1403,1403,0
20240508,152500,1288476268,1403,1403,1403,1403,0
20240508,152400,1288476268,1403,1403,1403,1403,0
20240508,152300,1288476268,1403,1403,1403,1403,0
20240508,152200,1288476268,1403,1403,1403,1403,0
20240508,152100,1288476268,1403,1403,1403,1403,0
20240508,152000,1288476268,1403,1403,1403,1403,0
20240508,151900,1288476268,1403,1405,1413,1403,5396
20240508,151800,1280896388,1405,1404,1405,1403,3817
20240508,151700,1275534003,1404,1404,1405,1404,1938
20240508,151600,1272812115,1404,1405,1405,1403,1002
20240508,151500,1271404816,1405,1416,1416,1405,12730
20240508,151400,1253494526,1412,1415,1415,1410,14399
20240508,151300,1233144058,1416,1414,1417,1413,11529
20240508,151200,1216835129,1415,1405,1416,1405,22099
20240508,151100,1185623520,1404,1399,1404,1399,8962
20240508,151000,1173064248,1399,1399,1400,1397,1183
20240508,150900,1171409664,1399,1399,1400,1395,7161
20240508,150800,1161391805,1399,1395,1399,1395,2461
20240508,150700,1157950320,1399,1394,1399,1394,4700
20240508,150600,1151392876,1394,1387,1394,1387,33076
20240508,150500,1105415300,1387,1387,1387,1387,1972
20240508,150400,1102680136,1385,1385,1385,1385,99
20240508,150300,1102543021,1384,1382,1384,1381,1781
20240508,150200,1100078299,1381,1379,1381,1379,5852
20240508,150100,1092004483,1379,1374,1379,1374,13503
20240508,150000,1073442086,1374,1380,1380,1374,6341
20240508,145900,1064716781,1381,1376,1381,1376,2614
20240508,145800,1061114176,1375,1368,1375,1368,9217
20240508,145700,1048468118,1373,1373,1373,1368,68
20240508,145600,1048375084,1375,1366,1377,1366,13367
20240508,145500,1030102129,1376,1380,1380,1369,204
20240508,145400,1029821424,1371,1382,1382,1343,44477
20240508,145300,969361150,1381,1384,1384,1381,862
20240508,145200,968169218,1383,1384,1385,1381,3029
20240508,145100,963981611,1385,1384,1385,1384,1258
20240508,145000,962239636,1385,1385,1385,1385,0
20240508,144900,962239636,1385,1385,1385,1385,349
20240508,144800,961756271,1385,1385,1385,1383,299
20240508,144700,961342556,1389,1389,1389,1389,60
20240508,144600,961259216,1389,1385,1389,1380,2386
20240508,144500,957960234,1389,1389,1389,1389,100
20240508,144400,957821334,1389,1385,1389,1383,3469
20240508,144300,953019775,1390,1389,1390,1389,1501
20240508,144200,950934885,1389,1382,1389,1382,1014
20240508,144100,949531870,1380,1390,1390,1380,20854
20240508,144000,920665486,1390,1390,1390,1390,1343
20240508,143900,918798716,1392,1392,1392,1392,1
20240508,143800,918797324,1397,1389,1397,1389,2309
20240508,143700,915575952,1388,1393,1393,1388,39608
20240508,143600,860574547,1392,1394,1394,1392,1350
20240508,143500,858693596,1398,1392,1398,1392,11195
20240508,143400,843091123,1392,1401,1401,1392,16880
20240508,143300,819526950,1402,1399,1404,1399,4953
20240508,143200,812583207,1399,1406,1406,1398,11357
20240508,143100,796691076,1406,1416,1416,1400,49477
20240508,143000,727230149,1423,1393,1447,1393,45479
20240508,142900,662713660,1393,1392,1394,1392,7702
20240508,142800,651985532,1392,1389,1392,1389,3246
20240508,142700,647469365,1390,1387,1391,1387,15402
20240508,142600,626067476,1387,1385,1387,1385,5655
20240508,142500,618226984,1385,1385,1385,1385,431
20240508,142400,617630049,1386,1385,1386,1385,1678
20240508,142300,615305441,1385,1383,1385,1383,4319
20240508,142200,609326631,1382,1381,1382,1381,1981
20240508,142100,606590220,1380,1381,1381,1380,1147
20240508,142000,605007233,1381,1384,1384,1381,4790
20240508,141900,598389260,1384,1381,1384,1381,5984
20240508,141800,590119003,1382,1380,1382,1380,2025
20240508,141700,587323493,1382,1380,1382,1380,1022
20240508,141600,585913129,1382,1381,1382,1380,3801
20240508,141500,580665948,1381,1381,1381,1381,600
20240508,141400,579837348,1381,1380,1381,1380,431
20240508,141300,579242567,1375,1379,1381,1374,7575
20240508,141200,568794069,1377,1376,1377,1376,1317
20240508,141100,566980672,1373,1381,1383,1371,17729
20240508,141000,542635499,1382,1375,1382,1375,8528
20240508,140900,530876509,1374,1373,1374,1373,3708
20240508,140800,525781886,1370,1373,1373,1370,2232
20240508,140700,522720350,1374,1373,1374,1373,1401
20240508,140600,520796767,1371,1371,1374,1371,9414
20240508,140500,507884652,1371,1366,1372,1366,14168
20240508,140400,488481503,1365,1360,1365,1360,13826
20240508,140300,469643809,1360,1360,1360,1360,1
20240508,140200,469642449,1358,1360,1360,1358,401
20240508,140100,469097889,1358,1358,1358,1358,1300
20240508,140000,467332489,1360,1360,1360,1360,0
20240508,135900,467332489,1360,1360,1360,1360,300
20240508,135800,466924489,1360,1360,1360,1360,1
20240508,135700,466923129,1361,1361,1361,1361,0
20240508,135600,466923129,1361,1359,1361,1359,1555
20240508,135500,464808675,1358,1358,1358,1358,100
20240508,135400,464672875,1358,1358,1358,1358,0
20240508,135300,464672875,1358,1357,1358,1357,6570
20240508,135200,455751965,1357,1360,1360,1357,3880
20240508,135100,450479225,1361,1361,1361,1361,0
20240508,135000,450479225,1361,1361,1361,1361,1806
20240508,134900,448021259,1360,1355,1360,1355,10049
20240508,134800,434375237,1355,1355,1355,1355,1923
20240508,134700,431769572,1357,1357,1357,1357,346
20240508,134600,431300050,1357,1357,1357,1357,156
20240508,134500,431088358,1356,1357,1357,1356,1344
20240508,134400,429264894,1358,1358,1358,1358,1455
20240508,134300,427289004,1358,1358,1358,1358,20
20240508,134200,427261844,1358,1355,1358,1355,1000
20240508,134100,425906790,1355,1357,1358,1354,1818
20240508,134000,423442500,1357,1353,1357,1353,8919
20240508,133900,411355910,1353,1353,1353,1353,684
20240508,133800,410430458,1354,1353,1354,1353,3575
20240508,133700,405592983,1353,1353,1353,1353,0
20240508,133600,405592983,1353,1353,1353,1353,0
20240508,133500,405592983,1353,1353,1353,1353,0
20240508,133400,405592983,1353,1352,1353,1352,2173
20240508,133300,402653861,1351,1351,1352,1350,1981
20240508,133200,399977701,1350,1350,1350,1350,0
20240508,133100,399977701,1350,1350,1350,1350,0
20240508,133000,399977701,1350,1350,1350,1350,264
20240508,132900,399621301,1350,1350,1350,1350,0
20240508,132800,399621301,1350,1347,1350,1347,9225
20240508,132700,387181716,1347,1347,1347,1347,0
20240508,132600,387181716,1347,1347,1347,1347,0
20240508,132500,387181716,1347,1342,1347,1341,751
20240508,132400,386174119,1347,1347,1347,1347,0
20240508,132300,386174119,1347,1347,1347,1347,0
20240508,132200,386174119,1347,1347,1347,1347,1
20240508,132100,386172772,1346,1346,1346,1346,0
20240508,132000,386172772,1346,1346,1346,1346,300
20240508,131900,385768972,1348,1348,1348,1348,10
20240508,131800,385755492,1348,1348,1348,1348,0
20240508,131700,385755492,1348,1340,1348,1340,13902
20240508,131600,367126804,1340,1340,1340,1340,1261
20240508,131500,365437064,1340,1340,1340,1340,4804
20240508,131400,358999704,1340,1346,1346,1340,20034
20240508,131300,332108432,1348,1348,1348,1348,0
20240508,131200,332108432,1348,1348,1348,1348,1
20240508,131100,332107084,1346,1346,1346,1346,100
20240508,131000,331972484,1348,1348,1348,1348,0
20240508,130900,331972484,1348,1348,1350,1348,1011
20240508,130800,330609654,1350,1350,1350,1350,0
20240508,130700,330609654,1350,1350,1350,1350,35
20240508,130600,330562404,1350,1350,1350,1350,0
20240508,130500,330562404,1350,1350,1350,1350,1
20240508,130400,330561054,1345,1349,1349,1345,1582
20240508,130300,328430936,1349,1349,1349,1349,1418
20240508,130200,326518054,1349,1349,1349,1349,0
20240508,130100,326518054,1349,1349,1349,1349,2
20240508,130000,326515356,1349,1349,1349,1349,0
20240508,125900,326515356,1349,1349,1349,1349,0
20240508,125800,326515356,1349,1349,1349,1349,7
20240508,125700,326505913,1350,1350,1350,1350,1
20240508,125600,326504563,1350,1350,1350,1350,0
20240508,125500,326504563,1350,1350,1350,1350,3700
20240508,125400,321509563,1350,1350,1350,1350,0
20240508,125300,321509563,1350,1350,1350,1350,0
20240508,125200,321509563,1350,1350,1350,1350,1
20240508,125100,321508213,1345,1345,1345,1345,1076
20240508,125000,320060993,1350,1346,1350,1346,2108
20240508,124900,317223621,1346,1346,1346,1346,1013
20240508,124800,315860123,1347,1347,1347,1347,0
20240508,124700,315860123,1347,1347,1347,1347,100
20240508,124600,315725423,1353,1353,1353,1353,0
20240508,124500,315725423,1353,1353,1353,1353,0
20240508,124400,315725423,1353,1353,1353,1353,1
20240508,124300,315724070,1347,1347,1347,1347,1612
20240508,124200,313552706,1356,1356,1356,1356,0
20240508,124100,313552706,1356,1356,1356,1356,0
20240508,124000,313552706,1356,1356,1356,1356,0
20240508,123900,313552706,1356,1356,1356,1356,0
20240508,123800,313552706,1356,1356,1356,1356,0
20240508,123700,313552706,1356,1356,1356,1356,15
20240508,123600,313532366,1356,1356,1356,1356,0
20240508,123500,313532366,1356,1350,1356,1350,2319
20240508,123400,310401704,1350,1350,1350,1350,1
20240508,123300,310400354,1350,1350,1350,1350,182
20240508,123200,310154654,1356,1357,1357,1356,27
20240508,123100,310118027,1357,1350,1357,1350,30
20240508,123000,310077457,1357,1357,1357,1357,0
20240508,122900,310077457,1357,1355,1357,1355,1374
20240508,122800,308214698,1355,1355,1355,1355,0
20240508,122700,308214698,1355,1355,1355,1355,0
20240508,122600,308214698,1355,1355,1355,1355,0
20240508,122500,308214698,1355,1355,1355,1355,2000
20240508,122400,305504698,1355,1353,1355,1353,2002
20240508,122300,302795990,1355,1355,1355,1355,0
20240508,122200,302795990,1355,1355,1355,1355,0
20240508,122100,302795990,1355,1355,1355,1355,199
20240508,122000,302526345,1355,1355,1355,1355,0
20240508,121900,302526345,1355,1355,1355,1355,0
20240508,121800,302526345,1355,1353,1355,1353,197
20240508,121700,302259796,1355,1353,1355,1353,1345
20240508,121600,300439533,1353,1353,1353,1353,2001
20240508,121500,297732180,1345,1353,1353,1345,1221
20240508,121400,296087567,1353,1354,1355,1353,1575
20240508,121300,293954931,1353,1352,1353,1352,1225
20240508,121200,292297806,1351,1351,1351,1351,0
20240508,121100,292297806,1351,1351,1351,1351,500
20240508,121000,291622306,1351,1351,1351,1351,0
20240508,120900,291622306,1351,1351,1351,1351,0
20240508,120800,291622306,1351,1351,1351,1351,230
20240508,120700,291311576,1350,1350,1350,1350,70
20240508,120600,291217076,1350,1350,1350,1350,2000
20240508,120500,288517076,1350,1349,1350,1349,5011
20240508,120400,281752573,1349,1346,1349,1346,11
20240508,120300,281737764,1349,1349,1349,1349,1
20240508,120200,281736415,1346,1346,1346,1346,1
20240508,120100,281735069,1350,1350,1350,1350,0
20240508,120000,281735069,1350,1350,1350,1350,0
20240508,115900,281735069,1350,1346,1350,1346,927
20240508,115800,280487323,1351,1351,1351,1351,0
20240508,115700,280487323,1351,1351,1351,1351,0
20240508,115600,280487323,1351,1351,1351,1351,0
20240508,115500,280487323,1351,1351,1351,1351,0
20240508,115400,280487323,1351,1351,1351,1351,0
20240508,115300,280487323,1351,1351,1351,1351,0
20240508,115200,280487323,1351,1351,1351,1351,50
20240508,115100,280419773,1351,1351,1351,1351,101
20240508,115000,280283322,1351,1351,1351,1351,258
20240508,114900,279934764,1351,1347,1351,1347,3333
20240508,114800,275445197,1347,1351,1351,1347,4691
20240508,114700,269121558,1351,1353,1353,1351,1913
20240508,114600,266536933,1353,1353,1353,1353,8
20240508,114500,266526109,1353,1353,1353,1353,12
20240508,114400,266509873,1351,1351,1351,1351,500
20240508,114300,265834373,1354,1354,1354,1354,0
20240508,114200,265834373,1354,1354,1354,1354,0
20240508,114100,265834373,1354,1354,1354,1354,0
20240508,114000,265834373,1354,1354,1354,1354,1
20240508,113900,265833019,1350,1350,1350,1350,719
20240508,113800,264862369,1350,1350,1350,1350,1200
20240508,113700,263242369,1350,1350,1350,1350,28
20240508,113600,263204569,1354,1354,1354,1354,0
20240508,113500,263204569,1354,1353,1354,1353,79
20240508,113400,263097680,1353,1349,1353,1349,210
20240508,113300,262814350,1353,1353,1353,1353,0
20240508,113200,262814350,1353,1351,1353,1350,712
20240508,113100,261852614,1353,1351,1353,1350,2928
20240508,113000,257897284,1351,1351,1351,1351,0
20240508,112900,257897284,1351,1351,1351,1351,1
20240508,112800,257895933,1348,1348,1348,1348,0
20240508,112700,257895933,1348,1350,1350,1348,96
20240508,112600,257766337,1350,1350,1350,1350,1389
20240508,112500,255891187,1349,1349,1349,1349,0
20240508,112400,255891187,1349,1350,1350,1349,501
20240508,112300,255215337,1348,1348,1348,1348,0
20240508,112200,255215337,1348,1348,1348,1348,10
20240508,112100,255201857,1350,1350,1350,1350,100
20240508,112000,255066857,1348,1348,1348,1348,0
20240508,111900,255066857,1348,1348,1348,1348,200
20240508,111800,254797257,1348,1348,1348,1348,100
20240508,111700,254662457,1350,1350,1350,1350,0
20240508,111600,254662457,1350,1350,1350,1350,1
20240508,111500,254661107,1350,1350,1350,1350,0
20240508,111400,254661107,1350,1350,1350,1350,0
20240508,111300,254661107,1350,1350,1350,1350,10
20240508,111200,254647607,1350,1350,1350,1350,0
20240508,111100,254647607,1350,1350,1350,1350,0
20240508,111000,254647607,1350,1350,1350,1350,0
20240508,110900,254647607,1350,1350,1350,1350,200
20240508,110800,254377607,1350,1350,1350,1350,693
20240508,110700,253442057,1343,1343,1343,1343,0
20240508,110600,253442057,1343,1343,1343,1343,0
20240508,110500,253442057,1343,1346,1346,1343,1300
20240508,110400,251692685,1352,1352,1352,1352,150
20240508,110300,251489885,1352,1352,1352,1352,0
20240508,110200,251489885,1352,1352,1352,1352,388
20240508,110100,250965309,1352,1352,1352,1352,200
20240508,110000,250694909,1352,1352,1352,1352,0
20240508,105900,250694909,1352,1352,1352,1352,392
20240508,105800,250164925,1347,1347,1347,1347,500
20240508,105700,249491425,1347,1347,1347,1347,308
20240508,105600,249076549,1352,1352,1352,1352,1
20240508,105500,249075197,1348,1348,1348,1348,0
20240508,105400,249075197,1348,1348,1348,1348,500
20240508,105300,248401197,1352,1352,1352,1352,0
20240508,105200,248401197,1352,1352,1352,1352,0
20240508,105100,248401197,1352,1352,1352,1352,0
20240508,105000,248401197,1352,1352,1352,1352,1
20240508,104900,248399845,1349,1349,1349,1349,0
20240508,104800,248399845,1349,1349,1349,1349,192
20240508,104700,248140837,1349,1349,1349,1349,6
20240508,104600,248132743,1349,1349,1349,1349,400
20240508,104500,247593143,1347,1349,1349,1347,1669
20240508,104400,245343642,1350,1350,1350,1350,958
20240508,104300,244050342,1354,1350,1354,1350,100
20240508,104200,243915110,1350,1350,1350,1350,1987
20240508,104100,241232660,1355,1355,1355,1355,11
20240508,104000,241217755,1355,1354,1355,1354,2
20240508,103900,241215046,1349,1350,1354,1349,13128
20240508,103800,223490047,1350,1350,1350,1350,0
20240508,103700,223490047,1350,1350,1350,1350,0
20240508,103600,223490047,1350,1350,1350,1350,977
20240508,103500,222171097,1349,1349,1349,1349,100
20240508,103400,222036197,1350,1350,1350,1350,0
20240508,103300,222036197,1350,1349,1350,1349,100
20240508,103200,221901206,1349,1348,1349,1348,1328
20240508,103100,220109978,1348,1348,1348,1348,201
20240508,103000,219839030,1342,1344,1344,1342,3143
20240508,102900,215619182,1348,1348,1348,1348,0
20240508,102800,215619182,1348,1348,1348,1348,0
20240508,102700,215619182,1348,1348,1348,1348,0
20240508,102600,215619182,1348,1348,1348,1348,0
20240508,102500,215619182,1348,1348,1348,1348,2
20240508,102400,215616486,1348,1348,1348,1348,0
20240508,102300,215616486,1348,1348,1348,1348,0
20240508,102200,215616486,1348,1348,1348,1348,0
20240508,102100,215616486,1348,1348,1348,1348,900
20240508,102000,214403286,1348,1348,1348,1348,1000
20240508,101900,213055286,1349,1348,1349,1348,2000
20240508,101800,210358674,1339,1343,1343,1339,138
20240508,101700,210173458,1343,1343,1343,1343,1000
20240508,101600,208830458,1343,1342,1343,1342,230
20240508,101500,208521668,1342,1337,1342,1336,20010
20240508,101400,181788241,1338,1349,1349,1338,17480
20240508,101300,158314379,1350,1350,1350,1350,0
20240508,101200,158314379,1350,1349,1350,1349,550
20240508,101100,157572419,1348,1348,1348,1347,3601
20240508,101000,152721668,1349,1349,1349,1349,10
20240508,100900,152708178,1349,1349,1349,1349,13
20240508,100800,152690641,1350,1350,1350,1350,0
20240508,100700,152690641,1350,1349,1350,1349,777
20240508,100600,151642467,1349,1347,1349,1347,523
20240508,100500,150936948,1347,1347,1349,1347,1749
20240508,100400,148581039,1349,1349,1349,1349,116
20240508,100300,148424555,1349,1349,1349,1349,21
20240508,100200,148396226,1349,1350,1351,1349,15
20240508,100100,148375985,1350,1350,1350,1350,0
20240508,100000,148375985,1350,1349,1350,1347,17165
20240508,095900,125204106,1349,1349,1349,1349,685
20240508,095800,124280041,1349,1349,1349,1349,0
20240508,095700,124280041,1349,1345,1349,1344,13275
20240508,095600,106434437,1350,1350,1350,1350,0
20240508,095500,106434437,1350,1350,1350,1350,0
20240508,095400,106434437,1350,1345,1350,1345,4001
20240508,095300,101053087,1345,1346,1346,1345,1800
20240508,095200,98630725,1346,1344,1346,1344,2177
20240508,095100,95702883,1345,1350,1350,1345,1616
20240508,095000,93528092,1346,1350,1350,1346,12004
20240508,094900,77322708,1350,1350,1350,1350,0
20240508,094800,77322708,1350,1351,1354,1350,536
20240508,094700,76599095,1350,1350,1350,1350,1874
20240508,094600,74069195,1343,1350,1350,1343,52
20240508,094500,73999261,1350,1348,1350,1348,626
20240508,094400,73154659,1348,1348,1348,1348,555
20240508,094300,72406519,1348,1348,1348,1348,0
20240508,094200,72406519,1348,1348,1348,1348,2
20240508,094100,72403823,1348,1348,1348,1348,0
20240508,094000,72403823,1348,1348,1348,1348,0
20240508,093900,72403823,1348,1348,1348,1348,10
20240508,093800,72390343,1347,1347,1347,1347,0
20240508,093700,72390343,1347,1347,1347,1347,101
20240508,093600,72254296,1348,1348,1348,1348,0
20240508,093500,72254296,1348,1341,1348,1341,409
20240508,093400,71705813,1349,1349,1349,1349,0
20240508,093300,71705813,1349,1341,1349,1341,4
20240508,093200,71700441,1350,1350,1350,1350,0
20240508,093100,71700441,1350,1350,1350,1350,0
20240508,093000,71700441,1350,1350,1350,1350,0
20240508,092900,71700441,1350,1350,1350,1350,49
20240508,092800,71634291,1350,1350,1350,1350,0
20240508,092700,71634291,1350,1348,1350,1348,504
20240508,092600,70953894,1347,1333,1347,1332,2100
20240508,092500,68140207,1343,1342,1343,1342,1000
20240508,092400,66797264,1342,1341,1342,1341,2004
20240508,092300,64108946,1341,1341,1341,1341,1000
20240508,092200,62767946,1341,1338,1341,1331,5018
20240508,092100,56079897,1339,1341,1341,1339,550
20240508,092000,55343347,1341,1340,1341,1339,1288
20240508,091900,53617613,1341,1341,1341,1340,1258
20240508,091800,51930976,1347,1342,1347,1342,381
20240508,091700,51418362,1342,1342,1342,1342,812
20240508,091600,50328658,1340,1340,1340,1340,84
20240508,091500,50216098,1342,1340,1342,1340,2622
20240508,091400,46702214,1340,1340,1340,1340,100
20240508,091300,46568214,1340,1341,1341,1340,4755
20240508,091200,40195290,1354,1354,1354,1354,0
20240508,091100,40195290,1354,1347,1354,1341,3362
20240508,091000,35675745,1348,1351,1351,1348,3518
20240508,090900,30926142,1355,1350,1355,1350,1002
20240508,090800,29573432,1355,1357,1357,1350,3014
20240508,090700,25504457,1357,1350,1357,1350,578
20240508,090600,24723969,1350,1351,1351,1350,3586
20240508,090500,19879584,1359,1359,1359,1359,10
20240508,090400,19865994,1360,1360,1360,1359,2353
20240508,090300,16666914,1360,1359,1360,1359,3148
20240508,090200,12385809,1350,1357,1358,1350,4600
20240508,090100,6149118,1351,1354,1357,1351,1303
20240508,090000,4382460,1355,1357,1357,1355,3231