stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,194100,2407252590,3675,3675,3675,3675,18753
20240508,194000,2407252590,3675,3675,3675,3675,0
20240508,193900,2407252590,3675,3675,3675,3675,0
20240508,193800,2407252590,3675,3675,3675,3675,0
20240508,193700,2407252590,3675,3675,3675,3675,0
20240508,193600,2407252590,3675,3675,3675,3675,0
20240508,193500,2407252590,3675,3675,3675,3675,0
20240508,193400,2407252590,3675,3675,3675,3675,0
20240508,193300,2407252590,3675,3675,3675,3675,0
20240508,193200,2407252590,3675,3675,3675,3675,0
20240508,193100,2407252590,3675,3675,3675,3675,0
20240508,193000,2407252590,3675,3675,3675,3675,0
20240508,192900,2407252590,3675,3675,3675,3675,0
20240508,192800,2407252590,3675,3675,3675,3675,0
20240508,192700,2407252590,3675,3675,3675,3675,0
20240508,192600,2407252590,3675,3675,3675,3675,0
20240508,192500,2407252590,3675,3675,3675,3675,0
20240508,192400,2407252590,3675,3675,3675,3675,0
20240508,192300,2407252590,3675,3675,3675,3675,0
20240508,192200,2407252590,3675,3675,3675,3675,0
20240508,192100,2407252590,3675,3675,3675,3675,0
20240508,192000,2407252590,3675,3675,3675,3675,0
20240508,191900,2407252590,3675,3675,3675,3675,0
20240508,191800,2407252590,3675,3675,3675,3675,0
20240508,191700,2407252590,3675,3675,3675,3675,0
20240508,191600,2407252590,3675,3675,3675,3675,0
20240508,191500,2407252590,3675,3675,3675,3675,0
20240508,191400,2407252590,3675,3675,3675,3675,0
20240508,191300,2407252590,3675,3675,3675,3675,0
20240508,191200,2407252590,3675,3675,3675,3675,0
20240508,191100,2407252590,3675,3675,3675,3675,18753
20240508,191000,2407252590,3675,3675,3675,3675,0
20240508,190900,2407252590,3675,3675,3675,3675,0
20240508,190800,2407252590,3675,3675,3675,3675,0
20240508,190700,2407252590,3675,3675,3675,3675,0
20240508,190600,2407252590,3675,3675,3675,3675,0
20240508,190500,2407252590,3675,3675,3675,3675,0
20240508,190400,2407252590,3675,3675,3675,3675,0
20240508,190300,2407252590,3675,3675,3675,3675,0
20240508,190200,2407252590,3675,3675,3675,3675,0
20240508,190100,2407252590,3675,3675,3675,3675,0
20240508,190000,2407252590,3675,3675,3675,3675,0
20240508,185900,2407252590,3675,3675,3675,3675,0
20240508,185800,2407252590,3675,3675,3675,3675,0
20240508,185700,2407252590,3675,3675,3675,3675,0
20240508,185600,2407252590,3675,3675,3675,3675,0
20240508,185500,2407252590,3675,3675,3675,3675,0
20240508,185400,2407252590,3675,3675,3675,3675,0
20240508,185300,2407252590,3675,3675,3675,3675,0
20240508,185200,2407252590,3675,3675,3675,3675,0
20240508,185100,2407252590,3675,3675,3675,3675,0
20240508,185000,2407252590,3675,3675,3675,3675,0
20240508,184900,2407252590,3675,3675,3675,3675,0
20240508,184800,2407252590,3675,3675,3675,3675,0
20240508,184700,2407252590,3675,3675,3675,3675,0
20240508,184600,2407252590,3675,3675,3675,3675,0
20240508,184500,2407252590,3675,3675,3675,3675,0
20240508,184400,2407252590,3675,3675,3675,3675,0
20240508,184300,2407252590,3675,3675,3675,3675,0
20240508,184200,2407252590,3675,3675,3675,3675,0
20240508,184100,2407252590,3675,3675,3675,3675,18753
20240508,184000,2407252590,3675,3675,3675,3675,0
20240508,183900,2407252590,3675,3675,3675,3675,0
20240508,183800,2407252590,3675,3675,3675,3675,0
20240508,183700,2407252590,3675,3675,3675,3675,0
20240508,183600,2407252590,3675,3675,3675,3675,0
20240508,183500,2407252590,3675,3675,3675,3675,0
20240508,183400,2407252590,3675,3675,3675,3675,0
20240508,183300,2407252590,3675,3675,3675,3675,0
20240508,183200,2407252590,3675,3675,3675,3675,0
20240508,183100,2407252590,3675,3675,3675,3675,0
20240508,183000,2407252590,3675,3675,3675,3675,0
20240508,182900,2407252590,3675,3675,3675,3675,0
20240508,182800,2407252590,3675,3675,3675,3675,0
20240508,182700,2407252590,3675,3675,3675,3675,0
20240508,182600,2407252590,3675,3675,3675,3675,0
20240508,182500,2407252590,3675,3675,3675,3675,0
20240508,182400,2407252590,3675,3675,3675,3675,0
20240508,182300,2407252590,3675,3675,3675,3675,0
20240508,182200,2407252590,3675,3675,3675,3675,0
20240508,182100,2407252590,3675,3675,3675,3675,0
20240508,182000,2407252590,3675,3675,3675,3675,0
20240508,181900,2407252590,3675,3675,3675,3675,0
20240508,181800,2407252590,3675,3675,3675,3675,0
20240508,181700,2407252590,3675,3675,3675,3675,0
20240508,181600,2407252590,3675,3675,3675,3675,0
20240508,181500,2407252590,3675,3675,3675,3675,0
20240508,181400,2407252590,3675,3675,3675,3675,0
20240508,181300,2407252590,3675,3675,3675,3675,0
20240508,181200,2407252590,3675,3675,3675,3675,0
20240508,181100,2407252590,3675,3675,3675,3675,18753
20240508,181000,2407252590,3675,3675,3675,3675,0
20240508,180900,2407252590,3675,3675,3675,3675,0
20240508,180800,2407252590,3675,3675,3675,3675,0
20240508,180700,2407252590,3675,3675,3675,3675,0
20240508,180600,2407252590,3675,3675,3675,3675,0
20240508,180500,2407252590,3675,3675,3675,3675,0
20240508,180400,2407252590,3675,3675,3675,3675,0
20240508,180300,2407252590,3675,3675,3675,3675,0
20240508,180200,2407252590,3675,3675,3675,3675,0
20240508,180100,2407252590,3675,3675,3675,3675,0
20240508,180000,2407252590,3675,3675,3675,3675,0
20240508,175900,2407252590,3675,3675,3675,3675,0
20240508,175800,2407252590,3675,3675,3675,3675,0
20240508,175700,2407252590,3675,3675,3675,3675,0
20240508,175600,2407252590,3675,3675,3675,3675,0
20240508,175500,2407252590,3675,3675,3675,3675,0
20240508,175400,2407252590,3675,3675,3675,3675,0
20240508,175300,2407252590,3675,3675,3675,3675,0
20240508,175200,2407252590,3675,3675,3675,3675,0
20240508,175100,2407252590,3675,3675,3675,3675,0
20240508,175000,2407252590,3675,3675,3675,3675,0
20240508,174900,2407252590,3675,3675,3675,3675,0
20240508,174800,2407252590,3675,3675,3675,3675,0
20240508,174700,2407252590,3675,3675,3675,3675,0
20240508,174600,2407252590,3675,3675,3675,3675,0
20240508,174500,2407252590,3675,3675,3675,3675,0
20240508,174400,2407252590,3675,3675,3675,3675,0
20240508,174300,2407252590,3675,3675,3675,3675,0
20240508,174200,2407252590,3675,3675,3675,3675,0
20240508,174100,2407252590,3675,3675,3675,3675,18753
20240508,174000,2407252590,3675,3675,3675,3675,0
20240508,173900,2407252590,3675,3675,3675,3675,0
20240508,173800,2407252590,3675,3675,3675,3675,0
20240508,173700,2407252590,3675,3675,3675,3675,0
20240508,173600,2407252590,3675,3675,3675,3675,0
20240508,173500,2407252590,3675,3675,3675,3675,0
20240508,173400,2407252590,3675,3675,3675,3675,0
20240508,173300,2407252590,3675,3675,3675,3675,0
20240508,173200,2407252590,3675,3675,3675,3675,0
20240508,173100,2407252590,3675,3675,3675,3675,0
20240508,173000,2407252590,3675,3675,3675,3675,0
20240508,172900,2407252590,3675,3675,3675,3675,0
20240508,172800,2407252590,3675,3675,3675,3675,0
20240508,172700,2407252590,3675,3675,3675,3675,0
20240508,172600,2407252590,3675,3675,3675,3675,0
20240508,172500,2407252590,3675,3675,3675,3675,0
20240508,172400,2407252590,3675,3675,3675,3675,0
20240508,172300,2407252590,3675,3675,3675,3675,0
20240508,172200,2407252590,3675,3675,3675,3675,0
20240508,172100,2407252590,3675,3675,3675,3675,0
20240508,172000,2407252590,3675,3675,3675,3675,0
20240508,171900,2407252590,3675,3675,3675,3675,0
20240508,171800,2407252590,3675,3675,3675,3675,0
20240508,171700,2407252590,3675,3675,3675,3675,0
20240508,171600,2407252590,3675,3675,3675,3675,0
20240508,171500,2407252590,3675,3675,3675,3675,0
20240508,171400,2407252590,3675,3675,3675,3675,0
20240508,171300,2407252590,3675,3675,3675,3675,0
20240508,171200,2407252590,3675,3675,3675,3675,0
20240508,171100,2407252590,3675,3675,3675,3675,18753
20240508,171000,2407252590,3675,3675,3675,3675,0
20240508,170900,2407252590,3675,3675,3675,3675,0
20240508,170800,2407252590,3675,3675,3675,3675,0
20240508,170700,2407252590,3675,3675,3675,3675,0
20240508,170600,2407252590,3675,3675,3675,3675,0
20240508,170500,2407252590,3675,3675,3675,3675,0
20240508,170400,2407252590,3675,3675,3675,3675,0
20240508,170300,2407252590,3675,3675,3675,3675,0
20240508,170200,2407252590,3675,3675,3675,3675,0
20240508,170100,2407252590,3675,3675,3675,3675,0
20240508,170000,2407252590,3675,3675,3675,3675,0
20240508,165900,2407252590,3675,3675,3675,3675,0
20240508,165800,2407252590,3675,3675,3675,3675,0
20240508,165700,2407252590,3675,3675,3675,3675,0
20240508,165600,2407252590,3675,3675,3675,3675,0
20240508,165500,2407252590,3675,3675,3675,3675,0
20240508,165400,2407252590,3675,3675,3675,3675,0
20240508,165300,2407252590,3675,3675,3675,3675,0
20240508,165200,2407252590,3675,3675,3675,3675,0
20240508,165100,2407252590,3675,3675,3675,3675,0
20240508,165000,2407252590,3675,3675,3675,3675,0
20240508,164900,2407252590,3675,3675,3675,3675,0
20240508,164800,2407252590,3675,3675,3675,3675,0
20240508,164700,2407252590,3675,3675,3675,3675,0
20240508,164600,2407252590,3675,3675,3675,3675,0
20240508,164500,2407252590,3675,3675,3675,3675,0
20240508,164400,2407252590,3675,3675,3675,3675,0
20240508,164300,2407252590,3675,3675,3675,3675,0
20240508,164200,2407252590,3675,3675,3675,3675,0
20240508,164100,2407252590,3675,3675,3675,3675,18753
20240508,164000,2407252590,3675,3675,3675,3675,0
20240508,163900,2407252590,3675,3675,3675,3675,0
20240508,163800,2407252590,3675,3675,3675,3675,0
20240508,163700,2407252590,3675,3675,3675,3675,0
20240508,163600,2407252590,3675,3675,3675,3675,0
20240508,163500,2407252590,3675,3675,3675,3675,0
20240508,163400,2407252590,3675,3675,3675,3675,0
20240508,163300,2407252590,3675,3675,3675,3675,0
20240508,163200,2407252590,3675,3675,3675,3675,0
20240508,163100,2407252590,3675,3675,3675,3675,0
20240508,163000,2407252590,3675,3675,3675,3675,0
20240508,162900,2407252590,3675,3675,3675,3675,0
20240508,162800,2407252590,3675,3675,3675,3675,0
20240508,162700,2407252590,3675,3675,3675,3675,0
20240508,162600,2407252590,3675,3675,3675,3675,0
20240508,162500,2407252590,3675,3675,3675,3675,0
20240508,162400,2407252590,3675,3675,3675,3675,0
20240508,162300,2407252590,3675,3675,3675,3675,0
20240508,162200,2407252590,3675,3675,3675,3675,0
20240508,162100,2407252590,3675,3675,3675,3675,0
20240508,162000,2407252590,3675,3675,3675,3675,0
20240508,161900,2407252590,3675,3675,3675,3675,0
20240508,161800,2407252590,3675,3675,3675,3675,0
20240508,161700,2407252590,3675,3675,3675,3675,0
20240508,161600,2407252590,3675,3675,3675,3675,0
20240508,161500,2407252590,3675,3675,3675,3675,0
20240508,161400,2407252590,3675,3675,3675,3675,0
20240508,161300,2407252590,3675,3675,3675,3675,0
20240508,161200,2407252590,3675,3675,3675,3675,0
20240508,161100,2407252590,3675,3675,3675,3675,18753
20240508,161000,2407252590,3675,3675,3675,3675,0
20240508,160900,2407252590,3675,3675,3675,3675,0
20240508,160800,2407252590,3675,3675,3675,3675,0
20240508,160700,2407252590,3675,3675,3675,3675,0
20240508,160600,2407252590,3675,3675,3675,3675,0
20240508,160500,2407252590,3675,3675,3675,3675,0
20240508,160400,2407252590,3675,3675,3675,3675,0
20240508,160300,2407252590,3675,3675,3675,3675,0
20240508,160200,2407252590,3675,3675,3675,3675,0
20240508,160100,2407252590,3675,3675,3675,3675,0
20240508,160000,2407252590,3675,3675,3675,3675,0
20240508,155900,2407252590,3675,3675,3675,3675,0
20240508,155800,2407252590,3675,3675,3675,3675,0
20240508,155700,2407252590,3675,3675,3675,3675,0
20240508,155600,2407252590,3675,3675,3675,3675,0
20240508,155500,2407252590,3675,3675,3675,3675,0
20240508,155400,2407252590,3675,3675,3675,3675,0
20240508,155300,2407252590,3675,3675,3675,3675,0
20240508,155200,2407252590,3675,3675,3675,3675,0
20240508,155100,2407252590,3675,3675,3675,3675,0
20240508,155000,2407252590,3675,3675,3675,3675,0
20240508,154900,2407252590,3675,3675,3675,3675,0
20240508,154800,2407252590,3675,3675,3675,3675,0
20240508,154700,2407252590,3675,3675,3675,3675,0
20240508,154600,2407252590,3675,3675,3675,3675,0
20240508,154500,2407252590,3675,3675,3675,3675,0
20240508,154400,2407252590,3675,3675,3675,3675,0
20240508,154300,2407252590,3675,3675,3675,3675,0
20240508,154200,2407252590,3675,3675,3675,3675,0
20240508,154100,2407252590,3675,3675,3675,3675,18753
20240508,154000,2407252590,3675,3675,3675,3675,0
20240508,153900,2407252590,3675,3675,3675,3675,0
20240508,153800,2407252590,3675,3675,3675,3675,0
20240508,153700,2407252590,3675,3675,3675,3675,0
20240508,153600,2407252590,3675,3675,3675,3675,0
20240508,153500,2407252590,3675,3675,3675,3675,0
20240508,153400,2407252590,3675,3675,3675,3675,0
20240508,153300,2407252590,3675,3675,3675,3675,0
20240508,153200,2407252590,3675,3675,3675,3675,0
20240508,153100,2407252590,3675,3675,3675,3675,0
20240508,153000,2407252590,3675,3675,3675,3675,18753
20240508,152900,2338335315,3675,3675,3675,3675,0
20240508,152800,2338335315,3675,3675,3675,3675,0
20240508,152700,2338335315,3675,3675,3675,3675,0
20240508,152600,2338335315,3675,3675,3675,3675,0
20240508,152500,2338335315,3675,3675,3675,3675,0
20240508,152400,2338335315,3675,3675,3675,3675,0
20240508,152300,2338335315,3675,3675,3675,3675,0
20240508,152200,2338335315,3675,3675,3675,3675,0
20240508,152100,2338335315,3675,3675,3675,3675,0
20240508,152000,2338335315,3675,3675,3675,3675,0
20240508,151900,2338335315,3675,3670,3700,3670,482
20240508,151800,2336555390,3670,3670,3670,3670,0
20240508,151700,2336555390,3670,3690,3690,3670,12
20240508,151600,2336511300,3665,3680,3680,3665,1010
20240508,151500,2332805700,3695,3695,3695,3680,256
20240508,151400,2331860680,3680,3675,3680,3670,1094
20240508,151300,2327841395,3675,3685,3685,3675,1876
20240508,151200,2320936005,3700,3700,3700,3700,500
20240508,151100,2319086005,3705,3685,3705,3685,2
20240508,151000,2319078615,3685,3700,3700,3685,2424
20240508,150900,2310130175,3710,3710,3710,3710,1171
20240508,150800,2305785765,3710,3710,3710,3710,26
20240508,150700,2305689305,3710,3685,3710,3685,602
20240508,150600,2303470910,3685,3710,3710,3680,124
20240508,150500,2303013475,3710,3710,3710,3710,30
20240508,150400,2302902175,3680,3680,3680,3680,20
20240508,150300,2302828575,3690,3710,3710,3690,5000
20240508,150200,2284338095,3715,3715,3715,3715,655
20240508,150100,2281904770,3715,3715,3715,3715,15
20240508,150000,2281849045,3715,3715,3720,3715,651
20240508,145900,2279430125,3710,3710,3715,3705,791
20240508,145800,2276494390,3705,3720,3720,3705,36
20240508,145700,2276360965,3705,3730,3730,3705,1135
20240508,145600,2272150790,3700,3700,3700,3700,27
20240508,145500,2272050890,3695,3710,3710,3695,2817
20240508,145400,2261628205,3710,3710,3710,3695,2415
20240508,145300,2252704615,3710,3710,3710,3710,770
20240508,145200,2249847915,3710,3710,3710,3710,500
20240508,145100,2247992915,3710,3700,3735,3700,500
20240508,145000,2246140075,3700,3700,3705,3665,14021
20240508,144900,2194426785,3700,3715,3715,3700,5538
20240508,144800,2173911575,3715,3715,3715,3715,1431
20240508,144700,2168595410,3715,3745,3745,3715,9244
20240508,144600,2134196720,3745,3745,3745,3745,100
20240508,144500,2133822220,3755,3755,3755,3755,0
20240508,144400,2133822220,3755,3750,3755,3750,600
20240508,144300,2131569720,3755,3760,3760,3755,152
20240508,144200,2130998715,3760,3730,3760,3730,4399
20240508,144100,2114524955,3730,3720,3730,3720,260
20240508,144000,2113556220,3730,3730,3730,3730,0
20240508,143900,2113556220,3730,3730,3730,3730,0
20240508,143800,2113556220,3730,3730,3730,3715,1541
20240508,143700,2107815455,3730,3730,3730,3730,0
20240508,143600,2107815455,3730,3730,3730,3730,100
20240508,143500,2107442455,3720,3730,3740,3720,3904
20240508,143400,2092897890,3730,3755,3755,3730,6562
20240508,143300,2068387740,3760,3745,3760,3740,3232
20240508,143200,2056276255,3740,3745,3745,3730,3797
20240508,143100,2042103865,3740,3745,3745,3740,608
20240508,143000,2039827630,3745,3750,3750,3745,982
20240508,142900,2036147360,3750,3765,3765,3750,3747
20240508,142800,2022062625,3765,3765,3765,3765,1524
20240508,142700,2016324765,3765,3760,3765,3755,1119
20240508,142600,2012112995,3760,3780,3780,3760,195
20240508,142500,2011377895,3780,3780,3780,3780,42
20240508,142400,2011219135,3780,3795,3795,3780,1682
20240508,142300,2004852390,3795,3820,3820,3795,1065
20240508,142200,2000801495,3820,3820,3820,3820,64
20240508,142100,2000557015,3830,3830,3830,3830,41
20240508,142000,2000399985,3830,3830,3830,3830,22
20240508,141900,2000315725,3810,3825,3825,3810,219
20240508,141800,1999479885,3825,3835,3835,3825,50
20240508,141700,1999288425,3835,3845,3845,3835,373
20240508,141600,1997857195,3845,3840,3845,3840,641
20240508,141500,1995392700,3840,3865,3865,3840,327
20240508,141400,1994136495,3865,3865,3865,3840,278
20240508,141300,1993066020,3865,3850,3865,3850,57
20240508,141200,1992846530,3850,3865,3865,3850,261
20240508,141100,1991840365,3865,3860,3865,3860,1181
20240508,141000,1987276010,3860,3850,3865,3850,6535
20240508,140900,1962060080,3850,3850,3850,3835,2144
20240508,140800,1953807405,3850,3845,3850,3830,6262
20240508,140700,1929805010,3845,3830,3845,3825,78
20240508,140600,1929506130,3830,3835,3835,3830,522
20240508,140500,1927506765,3835,3850,3850,3835,3696
20240508,140400,1913314920,3850,3825,3865,3825,5777
20240508,140300,1891089895,3825,3830,3830,3825,369
20240508,140200,1889678325,3825,3825,3825,3825,107
20240508,140100,1889269050,3825,3830,3830,3825,323
20240508,140000,1888032335,3825,3825,3825,3825,0
20240508,135900,1888032335,3825,3825,3825,3825,694
20240508,135800,1885377785,3840,3840,3840,3840,1376
20240508,135700,1880093945,3840,3835,3840,3835,401
20240508,135600,1878556105,3835,3815,3835,3815,746
20240508,135500,1875702785,3825,3825,3825,3825,10
20240508,135400,1875664535,3815,3815,3815,3815,99
20240508,135300,1875286850,3810,3805,3810,3805,5586
20240508,135200,1854005535,3805,3805,3805,3805,26
20240508,135100,1853906605,3805,3805,3805,3805,193
20240508,135000,1853172240,3805,3800,3805,3800,1970
20240508,134900,1845685330,3800,3800,3800,3800,200
20240508,134800,1844925330,3800,3800,3800,3800,60
20240508,134700,1844697330,3790,3795,3800,3790,314
20240508,134600,1843506735,3800,3790,3800,3785,1087
20240508,134500,1839386995,3790,3795,3795,3790,694
20240508,134400,1836753290,3800,3805,3805,3800,3333
20240508,134300,1824083790,3810,3805,3810,3805,2489
20240508,134200,1814605360,3805,3805,3805,3805,1
20240508,134100,1814601555,3805,3825,3825,3800,1148
20240508,134000,1810215510,3825,3825,3825,3825,4680
20240508,133900,1792314510,3825,3820,3825,3820,80
20240508,133800,1792008810,3825,3825,3825,3825,5
20240508,133700,1791989685,3825,3810,3825,3810,98
20240508,133600,1791614910,3810,3845,3845,3810,922
20240508,133500,1788096720,3845,3835,3845,3830,114
20240508,133400,1787659305,3835,3845,3850,3835,971
20240508,133300,1783931600,3845,3845,3845,3840,933
20240508,133200,1780344220,3840,3840,3840,3835,130
20240508,133100,1779845100,3840,3830,3840,3830,1647
20240508,133000,1773526845,3830,3825,3830,3825,2875
20240508,132900,1762527470,3820,3820,3820,3820,633
20240508,132800,1760109410,3820,3820,3820,3820,67
20240508,132700,1759853470,3815,3815,3815,3815,260
20240508,132600,1758861570,3815,3825,3825,3815,236
20240508,132500,1757958940,3825,3825,3830,3815,3452
20240508,132400,1744756705,3825,3825,3830,3825,3731
20240508,132300,1730477080,3825,3825,3825,3825,1844
20240508,132200,1723423780,3825,3795,3825,3795,13307
20240508,132100,1672780940,3790,3775,3790,3775,790
20240508,132000,1669786865,3775,3770,3775,3770,4000
20240508,131900,1654704365,3770,3770,3770,3770,0
20240508,131800,1654704365,3770,3770,3770,3770,0
20240508,131700,1654704365,3770,3770,3770,3770,115
20240508,131600,1654270815,3765,3765,3765,3765,1
20240508,131500,1654267050,3760,3755,3770,3755,180
20240508,131400,1653588695,3755,3755,3755,3755,28
20240508,131300,1653483555,3760,3760,3760,3760,1
20240508,131200,1653479795,3755,3750,3755,3750,21
20240508,131100,1653401040,3750,3750,3750,3750,1
20240508,131000,1653397290,3735,3735,3735,3735,0
20240508,130900,1653397290,3735,3775,3775,3735,1000
20240508,130800,1649653190,3795,3795,3795,3795,0
20240508,130700,1649653190,3795,3795,3795,3795,0
20240508,130600,1649653190,3795,3795,3795,3795,300
20240508,130500,1648514690,3795,3780,3795,3770,2662
20240508,130400,1638420565,3780,3780,3780,3780,78
20240508,130300,1638125725,3780,3780,3780,3780,0
20240508,130200,1638125725,3780,3770,3780,3770,102
20240508,130100,1637740680,3765,3760,3765,3760,465
20240508,130000,1635990755,3755,3750,3755,3750,429
20240508,125900,1634382000,3735,3730,3735,3730,315
20240508,125800,1633206775,3735,3735,3735,3735,2635
20240508,125700,1623365050,3740,3740,3740,3740,1023
20240508,125600,1619539030,3745,3745,3745,3745,0
20240508,125500,1619539030,3745,3745,3745,3745,0
20240508,125400,1619539030,3745,3745,3745,3740,315
20240508,125300,1618359405,3745,3740,3745,3740,104
20240508,125200,1617970425,3740,3750,3750,3740,1404
20240508,125100,1612713565,3750,3760,3760,3750,784
20240508,125000,1609770015,3765,3770,3770,3765,3544
20240508,124900,1596410160,3770,3775,3775,3770,591
20240508,124800,1594182080,3775,3775,3775,3775,322
20240508,124700,1592966530,3775,3775,3775,3775,97
20240508,124600,1592600355,3795,3795,3795,3795,1
20240508,124500,1592596560,3770,3770,3770,3770,299
20240508,124400,1591469330,3775,3775,3775,3770,1213
20240508,124300,1586890750,3795,3775,3795,3775,2
20240508,124200,1586883180,3795,3790,3795,3790,225
20240508,124100,1586029310,3795,3795,3795,3795,333
20240508,124000,1584765575,3775,3790,3790,3775,118
20240508,123900,1584318370,3795,3795,3795,3795,209
20240508,123800,1583525215,3795,3790,3795,3790,5
20240508,123700,1583506260,3790,3800,3800,3790,506
20240508,123600,1581588460,3800,3795,3800,3795,5483
20240508,123500,1560760145,3790,3795,3795,3790,558
20240508,123400,1558643810,3790,3790,3790,3790,1016
20240508,123300,1554793170,3790,3780,3795,3780,1885
20240508,123200,1547644755,3785,3775,3785,3775,1024
20240508,123100,1543771290,3775,3770,3780,3770,312
20240508,123000,1542592985,3780,3780,3780,3780,158
20240508,122900,1541995745,3790,3790,3790,3790,250
20240508,122800,1541048245,3790,3785,3790,3785,204
20240508,122700,1540275855,3780,3780,3780,3780,220
20240508,122600,1539444255,3770,3770,3780,3770,3852
20240508,122500,1524895895,3770,3765,3770,3765,410
20240508,122400,1523352195,3770,3780,3780,3770,383
20240508,122300,1521908145,3770,3770,3770,3770,670
20240508,122200,1519382245,3765,3765,3765,3765,713
20240508,122100,1516697800,3765,3765,3765,3765,1222
20240508,122000,1512096970,3765,3760,3765,3760,843
20240508,121900,1508926970,3760,3765,3765,3760,1200
20240508,121800,1504409470,3765,3765,3765,3765,1000
20240508,121700,1500644470,3765,3765,3765,3750,2283
20240508,121600,1492061095,3765,3765,3765,3765,0
20240508,121500,1492061095,3765,3770,3770,3760,239
20240508,121400,1491161280,3780,3780,3780,3780,25
20240508,121300,1491066780,3780,3780,3780,3780,384
20240508,121200,1489615260,3780,3780,3780,3780,1847
20240508,121100,1482633600,3775,3780,3800,3775,2698
20240508,121000,1472436900,3780,3800,3800,3780,4027
20240508,120900,1457194305,3800,3780,3800,3780,177
20240508,120800,1456525225,3780,3790,3790,3780,1122
20240508,120700,1452276855,3810,3810,3810,3810,5
20240508,120600,1452257805,3810,3790,3810,3790,287
20240508,120500,1451164785,3790,3785,3790,3785,19
20240508,120400,1451092865,3785,3805,3805,3785,975
20240508,120300,1447385970,3815,3805,3825,3805,7613
20240508,120200,1418323560,3805,3785,3805,3785,1328
20240508,120100,1413270680,3805,3780,3805,3780,2959
20240508,120000,1402036230,3780,3780,3785,3780,1506
20240508,115900,1396343520,3780,3775,3780,3770,2051
20240508,115800,1388596250,3775,3780,3780,3775,1091
20240508,115700,1384472340,3790,3810,3810,3790,907
20240508,115600,1381029920,3810,3815,3815,3795,12586
20240508,115500,1333104250,3810,3810,3820,3810,2916
20240508,115400,1321984135,3810,3790,3810,3775,10611
20240508,115300,1281653945,3795,3785,3795,3785,3524
20240508,115200,1268306790,3770,3770,3770,3770,261
20240508,115100,1267322820,3765,3780,3785,3765,1827
20240508,115000,1260416255,3760,3755,3775,3755,8972
20240508,114900,1226630155,3750,3750,3750,3750,500
20240508,114800,1224755155,3755,3755,3755,3755,312
20240508,114700,1223583595,3755,3745,3755,3745,6668
20240508,114600,1198609210,3745,3745,3745,3745,366
20240508,114500,1197238540,3740,3740,3740,3740,31
20240508,114400,1197122600,3740,3730,3740,3730,259
20240508,114300,1196156020,3740,3740,3740,3740,836
20240508,114200,1193029380,3745,3750,3755,3745,1309
20240508,114100,1188126985,3755,3755,3755,3750,717
20240508,114000,1185435655,3755,3755,3760,3755,1598
20240508,113900,1179434800,3755,3755,3755,3755,25
20240508,113800,1179340925,3750,3750,3750,3750,0
20240508,113700,1179340925,3750,3755,3760,3750,1468
20240508,113600,1173825190,3755,3755,3755,3755,180
20240508,113500,1173149290,3750,3750,3750,3750,2854
20240508,113400,1162446790,3750,3740,3750,3740,119
20240508,113300,1162001720,3750,3740,3750,3740,3193
20240508,113200,1150040010,3735,3735,3735,3735,300
20240508,113100,1148919510,3735,3735,3735,3735,240
20240508,113000,1148023110,3735,3740,3740,3735,1401
20240508,112900,1142783375,3740,3735,3740,3735,2050
20240508,112800,1135118875,3740,3740,3740,3740,2
20240508,112700,1135111395,3740,3735,3750,3730,15690
20240508,112600,1076449350,3735,3735,3735,3730,5852
20240508,112500,1054597145,3730,3735,3735,3730,5322
20240508,112400,1034734475,3730,3735,3735,3730,38
20240508,112300,1034592690,3735,3730,3735,3710,2154
20240508,112200,1026566050,3730,3730,3730,3730,0
20240508,112100,1026566050,3730,3740,3740,3730,1278
20240508,112000,1021792585,3735,3735,3740,3735,1613
20240508,111900,1015768025,3730,3720,3730,3715,6387
20240508,111800,991970835,3720,3715,3720,3715,2647
20240508,111700,982130455,3715,3700,3715,3700,20629
20240508,111600,905749815,3700,3695,3700,3695,4992
20240508,111500,887286785,3690,3690,3690,3690,300
20240508,111400,886179785,3690,3690,3690,3690,2901
20240508,111300,875475095,3690,3690,3690,3690,0
20240508,111200,875475095,3690,3690,3690,3690,0
20240508,111100,875475095,3690,3690,3690,3690,0
20240508,111000,875475095,3690,3690,3690,3690,272
20240508,110900,874471415,3695,3695,3695,3695,850
20240508,110800,871330665,3695,3695,3695,3695,7
20240508,110700,871304800,3695,3695,3695,3695,4
20240508,110600,871290020,3695,3695,3695,3695,70
20240508,110500,871031370,3695,3695,3695,3695,621
20240508,110400,868736775,3695,3695,3695,3695,413
20240508,110300,867210740,3690,3700,3700,3690,1988
20240508,110200,859867140,3695,3695,3695,3695,600
20240508,110100,857650140,3695,3695,3695,3695,1
20240508,110000,857646445,3695,3695,3695,3695,0
20240508,105900,857646445,3695,3695,3695,3695,1
20240508,105800,857642750,3685,3685,3685,3685,1
20240508,105700,857639065,3700,3700,3700,3700,527
20240508,105600,855689165,3700,3700,3700,3700,219
20240508,105500,854878865,3700,3700,3700,3695,81
20240508,105400,854579170,3700,3700,3700,3700,36
20240508,105300,854445970,3700,3695,3700,3685,7596
20240508,105200,826381800,3700,3695,3700,3695,1500
20240508,105100,820836720,3695,3695,3695,3695,68
20240508,105000,820585460,3690,3695,3695,3690,151
20240508,104900,820028020,3690,3675,3690,3675,112
20240508,104800,819615655,3700,3695,3700,3680,7009
20240508,104700,793776145,3700,3700,3700,3700,14
20240508,104600,793724345,3695,3695,3695,3695,15
20240508,104500,793668920,3695,3700,3700,3695,314
20240508,104400,792507165,3700,3710,3710,3700,1275
20240508,104300,787786925,3710,3700,3710,3695,7665
20240508,104200,759410255,3700,3695,3700,3685,238
20240508,104100,758531850,3700,3690,3700,3690,9348
20240508,104000,723966285,3685,3690,3695,3685,1398
20240508,103900,718814610,3690,3690,3690,3685,3536
20240508,103800,705766775,3695,3690,3695,3690,1863
20240508,103700,698886955,3685,3680,3685,3675,1139
20240508,103600,694693315,3685,3685,3685,3685,100
20240508,103500,694324815,3690,3690,3690,3690,15
20240508,103400,694269465,3690,3690,3690,3690,0
20240508,103300,694269465,3690,3690,3690,3690,0
20240508,103200,694269465,3690,3695,3695,3690,3013
20240508,103100,683151475,3695,3695,3695,3695,1560
20240508,103000,677387275,3695,3695,3695,3695,1109
20240508,102900,673289520,3695,3685,3700,3685,5022
20240508,102800,654757460,3680,3670,3680,3670,3327
20240508,102700,642515785,3675,3670,3675,3670,4198
20240508,102600,627091625,3670,3665,3670,3665,1953
20240508,102500,619925900,3660,3650,3660,3650,814
20240508,102400,616948685,3650,3650,3650,3650,232
20240508,102300,616101885,3640,3640,3640,3635,174
20240508,102200,615468530,3635,3635,3635,3635,0
20240508,102100,615468530,3635,3650,3650,3635,264
20240508,102000,614506730,3645,3630,3645,3630,507
20240508,101900,612665390,3630,3640,3640,3630,634
20240508,101800,610363570,3640,3640,3640,3640,0
20240508,101700,610363570,3640,3630,3640,3630,233
20240508,101600,609515510,3630,3630,3630,3630,100
20240508,101500,609152510,3615,3655,3655,3615,3223
20240508,101400,597426335,3655,3650,3655,3635,201
20240508,101300,596693480,3640,3655,3655,3640,12377
20240508,101200,551461245,3655,3655,3660,3655,1399
20240508,101100,546345755,3655,3650,3655,3650,136
20240508,101000,545848680,3655,3665,3665,3655,2080
20240508,100900,538245780,3665,3660,3665,3660,1131
20240508,100800,534106315,3660,3660,3660,3660,1005
20240508,100700,530428015,3660,3660,3660,3660,596
20240508,100600,528246655,3660,3660,3660,3660,1074
20240508,100500,524315815,3660,3665,3665,3660,285
20240508,100400,523271865,3670,3625,3670,3625,1556
20240508,100300,517566250,3625,3620,3625,3620,425
20240508,100200,516025630,3625,3625,3625,3625,5
20240508,100100,516007505,3625,3635,3635,3620,4213
20240508,100000,500724400,3665,3665,3665,3665,0
20240508,095900,500724400,3665,3665,3665,3665,50
20240508,095800,500541150,3665,3665,3665,3665,0
20240508,095700,500541150,3665,3670,3670,3665,102
20240508,095600,500166820,3670,3670,3670,3650,15
20240508,095500,500112010,3650,3650,3650,3650,918
20240508,095400,496761310,3650,3650,3650,3630,5
20240508,095300,496743085,3645,3645,3645,3645,170
20240508,095200,496123435,3630,3635,3635,3630,367
20240508,095100,494789785,3645,3655,3655,3645,1449
20240508,095000,489497715,3655,3700,3700,3655,3946
20240508,094900,475000625,3700,3695,3700,3695,3097
20240508,094800,463554575,3695,3695,3695,3695,754
20240508,094700,460768545,3695,3690,3695,3675,890
20240508,094600,457484685,3670,3660,3680,3660,12548
20240508,094500,411377810,3660,3650,3660,3650,4879
20240508,094400,393551595,3650,3640,3650,3640,1369
20240508,094300,388562625,3650,3655,3660,3650,1329
20240508,094200,383705505,3660,3650,3660,3650,1635
20240508,094100,377729080,3650,3630,3650,3630,2521
20240508,094000,368537475,3640,3645,3645,3620,1142
20240508,093900,364382905,3645,3635,3650,3630,2991
20240508,093800,353490345,3630,3630,3630,3630,202
20240508,093700,352757085,3605,3630,3630,3605,844
20240508,093600,349693715,3630,3615,3630,3615,2318
20240508,093500,341284715,3600,3590,3600,3590,1085
20240508,093400,337383135,3590,3585,3590,3585,101
20240508,093300,337020550,3570,3570,3570,3570,0
20240508,093200,337020550,3570,3570,3570,3570,3
20240508,093100,337009840,3570,3570,3570,3570,2
20240508,093000,337002700,3585,3580,3585,3570,1063
20240508,092900,333199725,3580,3570,3580,3570,1759
20240508,092800,326906735,3570,3575,3575,3570,200
20240508,092700,326192235,3580,3580,3580,3580,102
20240508,092600,325827075,3580,3580,3580,3580,2
20240508,092500,325819915,3560,3560,3560,3560,818
20240508,092400,322907835,3560,3560,3560,3560,53
20240508,092300,322719155,3585,3585,3585,3585,11
20240508,092200,322679720,3585,3540,3585,3540,4011
20240508,092100,308360735,3555,3525,3555,3525,2974
20240508,092000,297813400,3530,3530,3530,3530,64
20240508,091900,297587480,3520,3520,3520,3520,329
20240508,091800,296429400,3520,3525,3525,3520,339
20240508,091700,295235725,3525,3540,3545,3500,7016
20240508,091600,270659265,3530,3535,3535,3530,301
20240508,091500,269596235,3530,3505,3530,3505,1025
20240508,091400,265978960,3530,3530,3530,3530,0
20240508,091300,265978960,3530,3515,3530,3490,3622
20240508,091200,253283720,3515,3530,3530,3515,2280
20240508,091100,245250870,3535,3590,3595,3535,11571
20240508,091000,203966605,3610,3615,3615,3595,184
20240508,090900,203304855,3620,3620,3620,3620,29
20240508,090800,203199875,3600,3620,3630,3600,12444
20240508,090700,158249385,3630,3630,3630,3620,1211
20240508,090600,153863455,3630,3650,3650,3630,2253
20240508,090500,145681065,3650,3640,3650,3630,5440
20240508,090400,125897255,3655,3655,3660,3655,679
20240508,090300,123414910,3660,3655,3665,3640,4907
20240508,090200,105452775,3655,3620,3655,3620,12802
20240508,090100,59069830,3620,3615,3675,3615,6455
20240508,090000,35544785,3590,3595,3595,3585,9900