stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,194900,1239524700,4510,4510,4510,4510,957
20240508,194800,1239524700,4510,4510,4510,4510,0
20240508,194700,1239524700,4510,4510,4510,4510,0
20240508,194600,1239524700,4510,4510,4510,4510,0
20240508,194500,1239524700,4510,4510,4510,4510,0
20240508,194400,1239524700,4510,4510,4510,4510,0
20240508,194300,1239524700,4510,4510,4510,4510,0
20240508,194200,1239524700,4510,4510,4510,4510,0
20240508,194100,1239524700,4510,4510,4510,4510,0
20240508,194000,1239524700,4510,4510,4510,4510,0
20240508,193900,1239524700,4510,4510,4510,4510,0
20240508,193800,1239524700,4510,4510,4510,4510,0
20240508,193700,1239524700,4510,4510,4510,4510,0
20240508,193600,1239524700,4510,4510,4510,4510,0
20240508,193500,1239524700,4510,4510,4510,4510,0
20240508,193400,1239524700,4510,4510,4510,4510,0
20240508,193300,1239524700,4510,4510,4510,4510,0
20240508,193200,1239524700,4510,4510,4510,4510,0
20240508,193100,1239524700,4510,4510,4510,4510,0
20240508,193000,1239524700,4510,4510,4510,4510,0
20240508,192900,1239524700,4510,4510,4510,4510,0
20240508,192800,1239524700,4510,4510,4510,4510,0
20240508,192700,1239524700,4510,4510,4510,4510,0
20240508,192600,1239524700,4510,4510,4510,4510,0
20240508,192500,1239524700,4510,4510,4510,4510,0
20240508,192400,1239524700,4510,4510,4510,4510,0
20240508,192300,1239524700,4510,4510,4510,4510,0
20240508,192200,1239524700,4510,4510,4510,4510,0
20240508,192100,1239524700,4510,4510,4510,4510,0
20240508,192000,1239524700,4510,4510,4510,4510,0
20240508,191900,1239524700,4510,4510,4510,4510,957
20240508,191800,1239524700,4510,4510,4510,4510,0
20240508,191700,1239524700,4510,4510,4510,4510,0
20240508,191600,1239524700,4510,4510,4510,4510,0
20240508,191500,1239524700,4510,4510,4510,4510,0
20240508,191400,1239524700,4510,4510,4510,4510,0
20240508,191300,1239524700,4510,4510,4510,4510,0
20240508,191200,1239524700,4510,4510,4510,4510,0
20240508,191100,1239524700,4510,4510,4510,4510,0
20240508,191000,1239524700,4510,4510,4510,4510,0
20240508,190900,1239524700,4510,4510,4510,4510,0
20240508,190800,1239524700,4510,4510,4510,4510,0
20240508,190700,1239524700,4510,4510,4510,4510,0
20240508,190600,1239524700,4510,4510,4510,4510,0
20240508,190500,1239524700,4510,4510,4510,4510,0
20240508,190400,1239524700,4510,4510,4510,4510,0
20240508,190300,1239524700,4510,4510,4510,4510,0
20240508,190200,1239524700,4510,4510,4510,4510,0
20240508,190100,1239524700,4510,4510,4510,4510,0
20240508,190000,1239524700,4510,4510,4510,4510,0
20240508,185900,1239524700,4510,4510,4510,4510,0
20240508,185800,1239524700,4510,4510,4510,4510,0
20240508,185700,1239524700,4510,4510,4510,4510,0
20240508,185600,1239524700,4510,4510,4510,4510,0
20240508,185500,1239524700,4510,4510,4510,4510,0
20240508,185400,1239524700,4510,4510,4510,4510,0
20240508,185300,1239524700,4510,4510,4510,4510,0
20240508,185200,1239524700,4510,4510,4510,4510,0
20240508,185100,1239524700,4510,4510,4510,4510,0
20240508,185000,1239524700,4510,4510,4510,4510,0
20240508,184900,1239524700,4510,4510,4510,4510,957
20240508,184800,1239524700,4510,4510,4510,4510,0
20240508,184700,1239524700,4510,4510,4510,4510,0
20240508,184600,1239524700,4510,4510,4510,4510,0
20240508,184500,1239524700,4510,4510,4510,4510,0
20240508,184400,1239524700,4510,4510,4510,4510,0
20240508,184300,1239524700,4510,4510,4510,4510,0
20240508,184200,1239524700,4510,4510,4510,4510,0
20240508,184100,1239524700,4510,4510,4510,4510,0
20240508,184000,1239524700,4510,4510,4510,4510,0
20240508,183900,1239524700,4510,4510,4510,4510,0
20240508,183800,1239524700,4510,4510,4510,4510,0
20240508,183700,1239524700,4510,4510,4510,4510,0
20240508,183600,1239524700,4510,4510,4510,4510,0
20240508,183500,1239524700,4510,4510,4510,4510,0
20240508,183400,1239524700,4510,4510,4510,4510,0
20240508,183300,1239524700,4510,4510,4510,4510,0
20240508,183200,1239524700,4510,4510,4510,4510,0
20240508,183100,1239524700,4510,4510,4510,4510,0
20240508,183000,1239524700,4510,4510,4510,4510,0
20240508,182900,1239524700,4510,4510,4510,4510,0
20240508,182800,1239524700,4510,4510,4510,4510,0
20240508,182700,1239524700,4510,4510,4510,4510,0
20240508,182600,1239524700,4510,4510,4510,4510,0
20240508,182500,1239524700,4510,4510,4510,4510,0
20240508,182400,1239524700,4510,4510,4510,4510,0
20240508,182300,1239524700,4510,4510,4510,4510,0
20240508,182200,1239524700,4510,4510,4510,4510,0
20240508,182100,1239524700,4510,4510,4510,4510,0
20240508,182000,1239524700,4510,4510,4510,4510,0
20240508,181900,1239524700,4510,4510,4510,4510,957
20240508,181800,1239524700,4510,4510,4510,4510,0
20240508,181700,1239524700,4510,4510,4510,4510,0
20240508,181600,1239524700,4510,4510,4510,4510,0
20240508,181500,1239524700,4510,4510,4510,4510,0
20240508,181400,1239524700,4510,4510,4510,4510,0
20240508,181300,1239524700,4510,4510,4510,4510,0
20240508,181200,1239524700,4510,4510,4510,4510,0
20240508,181100,1239524700,4510,4510,4510,4510,0
20240508,181000,1239524700,4510,4510,4510,4510,0
20240508,180900,1239524700,4510,4510,4510,4510,0
20240508,180800,1239524700,4510,4510,4510,4510,0
20240508,180700,1239524700,4510,4510,4510,4510,0
20240508,180600,1239524700,4510,4510,4510,4510,0
20240508,180500,1239524700,4510,4510,4510,4510,0
20240508,180400,1239524700,4510,4510,4510,4510,0
20240508,180300,1239524700,4510,4510,4510,4510,0
20240508,180200,1239524700,4510,4510,4510,4510,0
20240508,180100,1239524700,4510,4510,4510,4510,0
20240508,180000,1239524700,4510,4510,4510,4510,0
20240508,175900,1239524700,4510,4510,4510,4510,0
20240508,175800,1239524700,4510,4510,4510,4510,0
20240508,175700,1239524700,4510,4510,4510,4510,0
20240508,175600,1239524700,4510,4510,4510,4510,0
20240508,175500,1239524700,4510,4510,4510,4510,0
20240508,175400,1239524700,4510,4510,4510,4510,0
20240508,175300,1239524700,4510,4510,4510,4510,0
20240508,175200,1239524700,4510,4510,4510,4510,0
20240508,175100,1239524700,4510,4510,4510,4510,0
20240508,175000,1239524700,4510,4510,4510,4510,0
20240508,174900,1239524700,4510,4510,4510,4510,957
20240508,174800,1239524700,4510,4510,4510,4510,0
20240508,174700,1239524700,4510,4510,4510,4510,0
20240508,174600,1239524700,4510,4510,4510,4510,0
20240508,174500,1239524700,4510,4510,4510,4510,0
20240508,174400,1239524700,4510,4510,4510,4510,0
20240508,174300,1239524700,4510,4510,4510,4510,0
20240508,174200,1239524700,4510,4510,4510,4510,0
20240508,174100,1239524700,4510,4510,4510,4510,0
20240508,174000,1239524700,4510,4510,4510,4510,0
20240508,173900,1239524700,4510,4510,4510,4510,0
20240508,173800,1239524700,4510,4510,4510,4510,0
20240508,173700,1239524700,4510,4510,4510,4510,0
20240508,173600,1239524700,4510,4510,4510,4510,0
20240508,173500,1239524700,4510,4510,4510,4510,0
20240508,173400,1239524700,4510,4510,4510,4510,0
20240508,173300,1239524700,4510,4510,4510,4510,0
20240508,173200,1239524700,4510,4510,4510,4510,0
20240508,173100,1239524700,4510,4510,4510,4510,0
20240508,173000,1239524700,4510,4510,4510,4510,0
20240508,172900,1239524700,4510,4510,4510,4510,0
20240508,172800,1239524700,4510,4510,4510,4510,0
20240508,172700,1239524700,4510,4510,4510,4510,0
20240508,172600,1239524700,4510,4510,4510,4510,0
20240508,172500,1239524700,4510,4510,4510,4510,0
20240508,172400,1239524700,4510,4510,4510,4510,0
20240508,172300,1239524700,4510,4510,4510,4510,0
20240508,172200,1239524700,4510,4510,4510,4510,0
20240508,172100,1239524700,4510,4510,4510,4510,0
20240508,172000,1239524700,4510,4510,4510,4510,0
20240508,171900,1239524700,4510,4510,4510,4510,957
20240508,171800,1239524700,4510,4510,4510,4510,0
20240508,171700,1239524700,4510,4510,4510,4510,0
20240508,171600,1239524700,4510,4510,4510,4510,0
20240508,171500,1239524700,4510,4510,4510,4510,0
20240508,171400,1239524700,4510,4510,4510,4510,0
20240508,171300,1239524700,4510,4510,4510,4510,0
20240508,171200,1239524700,4510,4510,4510,4510,0
20240508,171100,1239524700,4510,4510,4510,4510,0
20240508,171000,1239524700,4510,4510,4510,4510,0
20240508,170900,1239524700,4510,4510,4510,4510,0
20240508,170800,1239524700,4510,4510,4510,4510,0
20240508,170700,1239524700,4510,4510,4510,4510,0
20240508,170600,1239524700,4510,4510,4510,4510,0
20240508,170500,1239524700,4510,4510,4510,4510,0
20240508,170400,1239524700,4510,4510,4510,4510,0
20240508,170300,1239524700,4510,4510,4510,4510,0
20240508,170200,1239524700,4510,4510,4510,4510,0
20240508,170100,1239524700,4510,4510,4510,4510,0
20240508,170000,1239524700,4510,4510,4510,4510,0
20240508,165900,1239524700,4510,4510,4510,4510,0
20240508,165800,1239524700,4510,4510,4510,4510,0
20240508,165700,1239524700,4510,4510,4510,4510,0
20240508,165600,1239524700,4510,4510,4510,4510,0
20240508,165500,1239524700,4510,4510,4510,4510,0
20240508,165400,1239524700,4510,4510,4510,4510,0
20240508,165300,1239524700,4510,4510,4510,4510,0
20240508,165200,1239524700,4510,4510,4510,4510,0
20240508,165100,1239524700,4510,4510,4510,4510,0
20240508,165000,1239524700,4510,4510,4510,4510,0
20240508,164900,1239524700,4510,4510,4510,4510,957
20240508,164800,1239524700,4510,4510,4510,4510,0
20240508,164700,1239524700,4510,4510,4510,4510,0
20240508,164600,1239524700,4510,4510,4510,4510,0
20240508,164500,1239524700,4510,4510,4510,4510,0
20240508,164400,1239524700,4510,4510,4510,4510,0
20240508,164300,1239524700,4510,4510,4510,4510,0
20240508,164200,1239524700,4510,4510,4510,4510,0
20240508,164100,1239524700,4510,4510,4510,4510,0
20240508,164000,1239524700,4510,4510,4510,4510,0
20240508,163900,1239524700,4510,4510,4510,4510,0
20240508,163800,1239524700,4510,4510,4510,4510,0
20240508,163700,1239524700,4510,4510,4510,4510,0
20240508,163600,1239524700,4510,4510,4510,4510,0
20240508,163500,1239524700,4510,4510,4510,4510,0
20240508,163400,1239524700,4510,4510,4510,4510,0
20240508,163300,1239524700,4510,4510,4510,4510,0
20240508,163200,1239524700,4510,4510,4510,4510,0
20240508,163100,1239524700,4510,4510,4510,4510,0
20240508,163000,1239524700,4510,4510,4510,4510,0
20240508,162900,1239524700,4510,4510,4510,4510,0
20240508,162800,1239524700,4510,4510,4510,4510,0
20240508,162700,1239524700,4510,4510,4510,4510,0
20240508,162600,1239524700,4510,4510,4510,4510,0
20240508,162500,1239524700,4510,4510,4510,4510,0
20240508,162400,1239524700,4510,4510,4510,4510,0
20240508,162300,1239524700,4510,4510,4510,4510,0
20240508,162200,1239524700,4510,4510,4510,4510,0
20240508,162100,1239524700,4510,4510,4510,4510,0
20240508,162000,1239524700,4510,4510,4510,4510,0
20240508,161900,1239524700,4510,4510,4510,4510,957
20240508,161800,1239524700,4510,4510,4510,4510,0
20240508,161700,1239524700,4510,4510,4510,4510,0
20240508,161600,1239524700,4510,4510,4510,4510,0
20240508,161500,1239524700,4510,4510,4510,4510,0
20240508,161400,1239524700,4510,4510,4510,4510,0
20240508,161300,1239524700,4510,4510,4510,4510,0
20240508,161200,1239524700,4510,4510,4510,4510,0
20240508,161100,1239524700,4510,4510,4510,4510,0
20240508,161000,1239524700,4510,4510,4510,4510,0
20240508,160900,1239524700,4510,4510,4510,4510,0
20240508,160800,1239524700,4510,4510,4510,4510,0
20240508,160700,1239524700,4510,4510,4510,4510,0
20240508,160600,1239524700,4510,4510,4510,4510,0
20240508,160500,1239524700,4510,4510,4510,4510,0
20240508,160400,1239524700,4510,4510,4510,4510,0
20240508,160300,1239524700,4510,4510,4510,4510,0
20240508,160200,1239524700,4510,4510,4510,4510,0
20240508,160100,1239524700,4510,4510,4510,4510,0
20240508,160000,1239524700,4510,4510,4510,4510,0
20240508,155900,1239524700,4510,4510,4510,4510,0
20240508,155800,1239524700,4510,4510,4510,4510,0
20240508,155700,1239524700,4510,4510,4510,4510,0
20240508,155600,1239524700,4510,4510,4510,4510,0
20240508,155500,1239524700,4510,4510,4510,4510,0
20240508,155400,1239524700,4510,4510,4510,4510,0
20240508,155300,1239524700,4510,4510,4510,4510,0
20240508,155200,1239524700,4510,4510,4510,4510,0
20240508,155100,1239524700,4510,4510,4510,4510,0
20240508,155000,1239524700,4510,4510,4510,4510,0
20240508,154900,1239524700,4510,4510,4510,4510,957
20240508,154800,1239524700,4510,4510,4510,4510,0
20240508,154700,1239524700,4510,4510,4510,4510,0
20240508,154600,1239524700,4510,4510,4510,4510,0
20240508,154500,1239524700,4510,4510,4510,4510,0
20240508,154400,1239524700,4510,4510,4510,4510,0
20240508,154300,1239524700,4510,4510,4510,4510,0
20240508,154200,1239524700,4510,4510,4510,4510,0
20240508,154100,1239524700,4510,4510,4510,4510,0
20240508,154000,1239524700,4510,4510,4510,4510,0
20240508,153900,1239524700,4510,4510,4510,4510,0
20240508,153800,1239524700,4510,4510,4510,4510,0
20240508,153700,1239524700,4510,4510,4510,4510,0
20240508,153600,1239524700,4510,4510,4510,4510,0
20240508,153500,1239524700,4510,4510,4510,4510,0
20240508,153400,1239524700,4510,4510,4510,4510,0
20240508,153300,1239524700,4510,4510,4510,4510,0
20240508,153200,1239524700,4510,4510,4510,4510,0
20240508,153100,1239524700,4510,4510,4510,4510,0
20240508,153000,1239524700,4510,4510,4510,4510,957
20240508,152900,1235208630,4515,4515,4515,4515,0
20240508,152800,1235208630,4515,4515,4515,4515,0
20240508,152700,1235208630,4515,4515,4515,4515,0
20240508,152600,1235208630,4515,4515,4515,4515,0
20240508,152500,1235208630,4515,4515,4515,4515,0
20240508,152400,1235208630,4515,4515,4515,4515,0
20240508,152300,1235208630,4515,4515,4515,4515,0
20240508,152200,1235208630,4515,4515,4515,4515,0
20240508,152100,1235208630,4515,4515,4515,4515,0
20240508,152000,1235208630,4515,4515,4515,4515,0
20240508,151900,1235208630,4515,4515,4515,4515,412
20240508,151800,1233348450,4520,4520,4520,4520,385
20240508,151700,1231608250,4520,4520,4520,4520,665
20240508,151600,1228602450,4520,4525,4530,4520,306
20240508,151500,1227218950,4530,4525,4530,4525,55
20240508,151400,1226970045,4525,4525,4525,4525,0
20240508,151300,1226970045,4525,4525,4525,4525,50
20240508,151200,1226743795,4535,4535,4535,4535,0
20240508,151100,1226743795,4535,4535,4535,4535,2
20240508,151000,1226734725,4535,4530,4535,4530,283
20240508,150900,1225452605,4520,4520,4520,4520,104
20240508,150800,1224982525,4525,4525,4525,4525,44
20240508,150700,1224783425,4525,4530,4530,4525,16
20240508,150600,1224711010,4535,4535,4535,4535,1
20240508,150500,1224706475,4535,4535,4535,4535,16
20240508,150400,1224633915,4535,4540,4540,4535,62
20240508,150300,1224352485,4545,4545,4545,4545,400
20240508,150200,1222534485,4575,4575,4575,4575,0
20240508,150100,1222534485,4575,4575,4575,4550,1933
20240508,150000,1213714450,4575,4580,4580,4575,478
20240508,145900,1211525345,4580,4585,4585,4580,62
20240508,145800,1211241140,4610,4610,4610,4610,0
20240508,145700,1211241140,4610,4610,4610,4610,0
20240508,145600,1211241140,4610,4610,4610,4610,0
20240508,145500,1211241140,4610,4615,4615,4610,162
20240508,145400,1210494120,4635,4635,4635,4635,0
20240508,145300,1210494120,4635,4635,4635,4615,483
20240508,145200,1208255495,4635,4545,4640,4545,5580
20240508,145100,1182759100,4530,4540,4545,4530,290
20240508,145000,1181441960,4540,4535,4540,4535,101
20240508,144900,1180983695,4530,4530,4530,4530,45
20240508,144800,1180779845,4535,4535,4535,4535,0
20240508,144700,1180779845,4535,4535,4535,4535,30
20240508,144600,1180643795,4535,4530,4535,4530,2
20240508,144500,1180634730,4530,4530,4530,4530,101
20240508,144400,1180177200,4530,4530,4530,4530,0
20240508,144300,1180177200,4530,4530,4530,4530,0
20240508,144200,1180177200,4530,4525,4530,4525,17
20240508,144100,1180100270,4525,4525,4525,4525,22
20240508,144000,1180000720,4525,4525,4525,4525,0
20240508,143900,1180000720,4525,4520,4525,4520,39
20240508,143800,1179824430,4520,4520,4520,4520,0
20240508,143700,1179824430,4520,4520,4520,4520,2
20240508,143600,1179815390,4515,4515,4515,4515,50
20240508,143500,1179589640,4515,4515,4515,4515,0
20240508,143400,1179589640,4515,4515,4515,4515,120
20240508,143300,1179047840,4515,4515,4515,4515,101
20240508,143200,1178591825,4510,4510,4510,4510,9
20240508,143100,1178551235,4510,4530,4530,4510,546
20240508,143000,1176087355,4520,4535,4535,4520,625
20240508,142900,1173259820,4535,4535,4535,4535,77
20240508,142800,1172910625,4540,4540,4540,4540,0
20240508,142700,1172910625,4540,4540,4540,4540,0
20240508,142600,1172910625,4540,4540,4540,4540,0
20240508,142500,1172910625,4540,4540,4540,4540,1
20240508,142400,1172906085,4545,4545,4545,4545,0
20240508,142300,1172906085,4545,4545,4545,4545,221
20240508,142200,1171901640,4545,4545,4545,4545,3
20240508,142100,1171888005,4540,4540,4540,4540,0
20240508,142000,1171888005,4540,4540,4540,4540,328
20240508,141900,1170398885,4550,4550,4550,4550,0
20240508,141800,1170398885,4550,4550,4550,4550,0
20240508,141700,1170398885,4550,4540,4550,4540,4
20240508,141600,1170380715,4555,4555,4555,4555,0
20240508,141500,1170380715,4555,4555,4555,4555,0
20240508,141400,1170380715,4555,4555,4555,4555,0
20240508,141300,1170380715,4555,4555,4555,4555,0
20240508,141200,1170380715,4555,4550,4555,4535,237
20240508,141100,1169304365,4565,4565,4565,4565,0
20240508,141000,1169304365,4565,4565,4565,4565,0
20240508,140900,1169304365,4565,4565,4565,4565,10
20240508,140800,1169258715,4570,4570,4570,4570,0
20240508,140700,1169258715,4570,4570,4570,4570,10
20240508,140600,1169213015,4570,4560,4570,4560,470
20240508,140500,1167066165,4560,4565,4565,4560,4
20240508,140400,1167047915,4560,4560,4560,4560,154
20240508,140300,1166345675,4560,4560,4560,4560,142
20240508,140200,1165698155,4565,4560,4565,4560,40
20240508,140100,1165515745,4560,4560,4560,4560,0
20240508,140000,1165515745,4560,4560,4560,4560,0
20240508,135900,1165515745,4560,4560,4560,4560,0
20240508,135800,1165515745,4560,4560,4560,4560,2
20240508,135700,1165506625,4545,4550,4550,4545,250
20240508,135600,1164369720,4560,4560,4560,4560,0
20240508,135500,1164369720,4560,4560,4560,4560,10
20240508,135400,1164324120,4560,4560,4560,4560,2
20240508,135300,1164315000,4550,4550,4550,4550,0
20240508,135200,1164315000,4550,4560,4560,4550,15
20240508,135100,1164246645,4565,4565,4565,4565,0
20240508,135000,1164246645,4565,4565,4565,4565,1
20240508,134900,1164242080,4565,4565,4565,4565,0
20240508,134800,1164242080,4565,4565,4565,4565,2
20240508,134700,1164232950,4545,4545,4545,4545,466
20240508,134600,1162114980,4535,4535,4535,4535,0
20240508,134500,1162114980,4535,4535,4535,4535,0
20240508,134400,1162114980,4535,4535,4535,4535,1
20240508,134300,1162110445,4545,4545,4545,4545,0
20240508,134200,1162110445,4545,4545,4545,4545,10
20240508,134100,1162064995,4535,4535,4535,4535,0
20240508,134000,1162064995,4535,4535,4535,4535,0
20240508,133900,1162064995,4535,4540,4540,4535,31
20240508,133800,1161924395,4545,4545,4545,4545,0
20240508,133700,1161924395,4545,4545,4545,4545,138
20240508,133600,1161297185,4540,4540,4540,4540,30
20240508,133500,1161160985,4545,4545,4545,4545,1
20240508,133400,1161156440,4545,4540,4545,4540,31
20240508,133300,1161015550,4535,4535,4535,4535,0
20240508,133200,1161015550,4535,4545,4545,4535,19
20240508,133100,1160929255,4570,4570,4570,4570,0
20240508,133000,1160929255,4570,4570,4570,4570,1
20240508,132900,1160924685,4570,4570,4570,4570,0
20240508,132800,1160924685,4570,4570,4570,4570,5
20240508,132700,1160901835,4545,4545,4545,4545,0
20240508,132600,1160901835,4545,4545,4545,4545,0
20240508,132500,1160901835,4545,4545,4545,4545,128
20240508,132400,1160320075,4535,4535,4535,4535,0
20240508,132300,1160320075,4535,4535,4535,4535,40
20240508,132200,1160138675,4535,4535,4535,4535,1
20240508,132100,1160134140,4535,4535,4535,4535,70
20240508,132000,1159816690,4530,4530,4530,4530,0
20240508,131900,1159816690,4530,4530,4530,4530,0
20240508,131800,1159816690,4530,4530,4530,4530,0
20240508,131700,1159816690,4530,4530,4530,4530,0
20240508,131600,1159816690,4530,4530,4530,4530,8
20240508,131500,1159780450,4530,4530,4530,4530,0
20240508,131400,1159780450,4530,4570,4570,4530,695
20240508,131300,1156625010,4570,4570,4570,4570,0
20240508,131200,1156625010,4570,4570,4570,4570,1
20240508,131100,1156620440,4565,4565,4565,4565,0
20240508,131000,1156620440,4565,4565,4565,4565,2
20240508,130900,1156611310,4565,4565,4565,4565,1
20240508,130800,1156606745,4565,4565,4565,4565,0
20240508,130700,1156606745,4565,4550,4565,4550,321
20240508,130600,1155145695,4550,4550,4550,4550,1
20240508,130500,1155141145,4550,4550,4550,4550,1
20240508,130400,1155136595,4535,4535,4535,4535,0
20240508,130300,1155136595,4535,4535,4535,4535,0
20240508,130200,1155136595,4535,4535,4535,4535,0
20240508,130100,1155136595,4535,4535,4535,4535,23
20240508,130000,1155032290,4540,4560,4560,4540,476
20240508,125900,1152869065,4560,4560,4560,4560,0
20240508,125800,1152869065,4560,4555,4560,4555,25
20240508,125700,1152755185,4555,4555,4555,4555,29
20240508,125600,1152623090,4555,4555,4555,4555,67
20240508,125500,1152317905,4555,4555,4555,4555,15
20240508,125400,1152249580,4550,4550,4550,4550,0
20240508,125300,1152249580,4550,4550,4550,4550,98
20240508,125200,1151803680,4550,4550,4550,4550,23
20240508,125100,1151699030,4550,4560,4560,4550,200
20240508,125000,1150788355,4560,4565,4565,4560,40
20240508,124900,1150605950,4570,4590,4590,4570,98
20240508,124800,1150156625,4600,4600,4600,4600,0
20240508,124700,1150156625,4600,4600,4600,4600,0
20240508,124600,1150156625,4600,4600,4600,4600,0
20240508,124500,1150156625,4600,4600,4600,4600,0
20240508,124400,1150156625,4600,4595,4600,4595,88
20240508,124300,1149751840,4600,4600,4600,4600,0
20240508,124200,1149751840,4600,4600,4600,4600,0
20240508,124100,1149751840,4600,4600,4600,4600,0
20240508,124000,1149751840,4600,4600,4600,4600,0
20240508,123900,1149751840,4600,4600,4600,4600,0
20240508,123800,1149751840,4600,4600,4600,4600,0
20240508,123700,1149751840,4600,4600,4600,4600,0
20240508,123600,1149751840,4600,4600,4600,4600,1
20240508,123500,1149747240,4600,4600,4600,4600,26
20240508,123400,1149627640,4600,4600,4600,4600,5
20240508,123300,1149604640,4600,4590,4600,4585,507
20240508,123200,1147276165,4585,4585,4585,4585,107
20240508,123100,1146785570,4590,4590,4590,4590,0
20240508,123000,1146785570,4590,4595,4595,4550,439
20240508,122900,1144781630,4600,4600,4605,4600,792
20240508,122800,1141138125,4605,4640,4640,4600,6304
20240508,122700,1111929845,4645,4645,4645,4645,0
20240508,122600,1111929845,4645,4640,4645,4640,103
20240508,122500,1111451425,4655,4655,4655,4655,0
20240508,122400,1111451425,4655,4655,4655,4655,1
20240508,122300,1111446770,4640,4640,4640,4640,480
20240508,122200,1109219570,4630,4660,4660,4630,2017
20240508,122100,1099843185,4665,4660,4665,4650,1503
20240508,122000,1092851080,4670,4660,4670,4650,507
20240508,121900,1090489650,4660,4655,4660,4650,890
20240508,121800,1086350325,4655,4620,4655,4620,1622
20240508,121700,1078825405,4620,4605,4620,4605,257
20240508,121600,1077640490,4605,4590,4605,4590,574
20240508,121500,1075003255,4590,4590,4590,4590,20
20240508,121400,1074911455,4585,4575,4585,4575,54
20240508,121300,1074664040,4575,4550,4575,4550,1543
20240508,121200,1067622870,4545,4540,4545,4540,936
20240508,121100,1063372860,4540,4540,4540,4540,458
20240508,121000,1061293540,4540,4540,4540,4540,100
20240508,120900,1060839540,4540,4540,4540,4540,4
20240508,120800,1060821380,4540,4540,4540,4540,11
20240508,120700,1060771440,4545,4535,4545,4535,147
20240508,120600,1060104775,4535,4535,4535,4535,89
20240508,120500,1059701160,4545,4545,4545,4545,10
20240508,120400,1059655710,4530,4530,4530,4525,25
20240508,120300,1059542505,4545,4545,4545,4545,3
20240508,120200,1059528870,4545,4545,4545,4545,10
20240508,120100,1059483420,4540,4535,4540,4535,350
20240508,120000,1057896000,4535,4535,4535,4535,10
20240508,115900,1057850650,4525,4525,4525,4525,0
20240508,115800,1057850650,4525,4525,4525,4525,149
20240508,115700,1057176425,4525,4525,4525,4525,0
20240508,115600,1057176425,4525,4515,4525,4515,1300
20240508,115500,1051306910,4525,4525,4525,4525,0
20240508,115400,1051306910,4525,4525,4525,4525,63
20240508,115300,1051021835,4530,4530,4530,4530,0
20240508,115200,1051021835,4530,4530,4530,4530,1
20240508,115100,1051017305,4530,4530,4530,4530,0
20240508,115000,1051017305,4530,4530,4530,4530,0
20240508,114900,1051017305,4530,4530,4530,4530,0
20240508,114800,1051017305,4530,4530,4530,4530,15
20240508,114700,1050949355,4535,4535,4535,4535,0
20240508,114600,1050949355,4535,4535,4535,4535,0
20240508,114500,1050949355,4535,4535,4535,4535,0
20240508,114400,1050949355,4535,4535,4535,4535,0
20240508,114300,1050949355,4535,4535,4535,4535,0
20240508,114200,1050949355,4535,4535,4535,4535,2
20240508,114100,1050940285,4535,4535,4535,4535,0
20240508,114000,1050940285,4535,4535,4535,4535,0
20240508,113900,1050940285,4535,4535,4535,4535,0
20240508,113800,1050940285,4535,4535,4535,4535,1
20240508,113700,1050935750,4510,4510,4510,4510,80
20240508,113600,1050574950,4535,4535,4535,4535,0
20240508,113500,1050574950,4535,4535,4535,4535,0
20240508,113400,1050574950,4535,4535,4535,4535,0
20240508,113300,1050574950,4535,4535,4535,4535,0
20240508,113200,1050574950,4535,4535,4535,4535,0
20240508,113100,1050574950,4535,4535,4535,4535,0
20240508,113000,1050574950,4535,4510,4535,4505,221
20240508,112900,1049579220,4505,4510,4510,4505,300
20240508,112800,1048226725,4545,4545,4545,4545,0
20240508,112700,1048226725,4545,4545,4545,4545,0
20240508,112600,1048226725,4545,4510,4545,4510,36
20240508,112500,1048064330,4510,4510,4510,4510,0
20240508,112400,1048064330,4510,4515,4515,4510,200
20240508,112300,1047161960,4510,4540,4540,4510,641
20240508,112200,1044261640,4545,4545,4545,4545,0
20240508,112100,1044261640,4545,4545,4545,4545,10
20240508,112000,1044216190,4545,4540,4545,4540,108
20240508,111900,1043725860,4540,4540,4540,4540,0
20240508,111800,1043725860,4540,4510,4540,4510,1079
20240508,111700,1038831005,4530,4530,4530,4530,0
20240508,111600,1038831005,4530,4530,4530,4530,0
20240508,111500,1038831005,4530,4530,4530,4530,1
20240508,111400,1038826475,4510,4510,4510,4510,0
20240508,111300,1038826475,4510,4515,4515,4510,508
20240508,111200,1036535190,4520,4525,4530,4520,10
20240508,111100,1036489905,4530,4530,4530,4530,0
20240508,111000,1036489905,4530,4530,4530,4530,0
20240508,110900,1036489905,4530,4525,4530,4525,100
20240508,110800,1036036940,4525,4525,4525,4525,0
20240508,110700,1036036940,4525,4525,4525,4525,150
20240508,110600,1035358190,4525,4525,4525,4525,12
20240508,110500,1035303890,4525,4525,4525,4525,0
20240508,110400,1035303890,4525,4525,4525,4525,0
20240508,110300,1035303890,4525,4510,4525,4510,253
20240508,110200,1034162200,4525,4525,4525,4525,0
20240508,110100,1034162200,4525,4515,4525,4515,423
20240508,110000,1032250450,4510,4510,4510,4510,80
20240508,105900,1031889650,4515,4525,4525,4515,8
20240508,105800,1031853495,4525,4505,4535,4505,476
20240508,105700,1029697590,4505,4505,4505,4505,0
20240508,105600,1029697590,4505,4505,4505,4505,0
20240508,105500,1029697590,4505,4510,4510,4505,60
20240508,105400,1029427150,4530,4530,4530,4530,0
20240508,105300,1029427150,4530,4530,4530,4530,0
20240508,105200,1029427150,4530,4530,4530,4530,0
20240508,105100,1029427150,4530,4530,4530,4530,685
20240508,105000,1026324100,4530,4530,4530,4530,0
20240508,104900,1026324100,4530,4530,4530,4530,3
20240508,104800,1026310510,4505,4505,4505,4505,27
20240508,104700,1026188875,4530,4530,4530,4500,713
20240508,104600,1022971235,4535,4530,4535,4530,417
20240508,104500,1021080520,4535,4535,4535,4535,64
20240508,104400,1020790280,4535,4535,4535,4535,95
20240508,104300,1020359455,4525,4505,4525,4505,629
20240508,104200,1017513710,4505,4545,4550,4500,3069
20240508,104100,1003656530,4545,4545,4545,4500,2117
20240508,104000,994088000,4545,4545,4545,4535,1151
20240508,103900,988857110,4545,4565,4565,4545,342
20240508,103800,987297380,4585,4570,4590,4570,1001
20240508,103700,982717235,4565,4570,4575,4565,349
20240508,103600,981121310,4570,4520,4570,4520,7380
20240508,103500,947747580,4520,4500,4520,4500,2339
20240508,103400,937202350,4500,4525,4525,4500,1996
20240508,103300,928193535,4525,4545,4545,4525,633
20240508,103200,925323780,4545,4535,4545,4535,722
20240508,103100,922044310,4535,4545,4545,4535,8
20240508,103000,922008020,4535,4545,4545,4535,284
20240508,102900,920719170,4550,4560,4560,4550,184
20240508,102800,919880945,4560,4570,4575,4560,860
20240508,102700,915953110,4555,4540,4555,4535,1060
20240508,102600,911130920,4535,4560,4565,4530,1285
20240508,102500,905276105,4560,4525,4560,4525,962
20240508,102400,900918255,4525,4530,4550,4520,3125
20240508,102300,886747870,4535,4585,4590,4535,5888
20240508,102200,859889135,4585,4595,4595,4585,308
20240508,102100,858474920,4580,4640,4640,4580,1788
20240508,102000,850253970,4600,4665,4665,4545,11516
20240508,101900,797412360,4650,4825,4885,4635,33476
20240508,101800,636429400,4855,4765,4860,4735,27256
20240508,101700,505456115,4750,4670,4765,4670,7064
20240508,101600,472004855,4670,4640,4670,4635,3211
20240508,101500,457066515,4655,4640,4655,4640,112
20240508,101400,456545200,4655,4660,4660,4655,599
20240508,101300,453753960,4660,4635,4680,4635,1221
20240508,101200,448061410,4660,4660,4660,4660,59
20240508,101100,447786470,4660,4660,4660,4660,43
20240508,101000,447586090,4660,4655,4660,4640,241
20240508,100900,446465680,4655,4670,4670,4655,210
20240508,100800,445487570,4670,4695,4695,4670,541
20240508,100700,442958265,4695,4670,4695,4670,2
20240508,100600,442948900,4695,4655,4695,4655,401
20240508,100500,441067780,4665,4675,4675,4660,320
20240508,100400,439574755,4710,4700,4710,4665,308
20240508,100300,438132805,4700,4745,4745,4700,2346
20240508,100200,427059875,4745,4720,4745,4720,343
20240508,100100,425433605,4720,4720,4725,4720,591
20240508,100000,422643880,4720,4695,4720,4695,278
20240508,095900,421337290,4690,4690,4690,4690,201
20240508,095800,420394600,4690,4685,4690,4685,81
20240508,095700,420014760,4685,4700,4700,4685,169
20240508,095600,419222965,4685,4700,4700,4685,340
20240508,095500,417628980,4700,4685,4700,4685,583
20240508,095400,414889720,4685,4660,4685,4660,1000
20240508,095300,410221250,4655,4640,4655,4640,927
20240508,095200,405913725,4620,4620,4620,4620,6
20240508,095100,405886005,4620,4635,4635,4620,15
20240508,095000,405816630,4620,4620,4620,4620,31
20240508,094900,405673410,4620,4620,4620,4620,0
20240508,094800,405673410,4620,4620,4620,4620,506
20240508,094700,403335690,4615,4640,4640,4615,510
20240508,094600,400978515,4640,4640,4640,4640,1459
20240508,094500,394208755,4640,4650,4650,4640,1913
20240508,094400,385322860,4650,4650,4650,4650,105
20240508,094300,384834610,4645,4645,4645,4645,111
20240508,094200,384319015,4645,4660,4660,4645,353
20240508,094100,382676315,4660,4660,4660,4660,0
20240508,094000,382676315,4660,4660,4665,4660,694
20240508,093900,379441250,4660,4645,4660,4645,699
20240508,093800,376190180,4645,4640,4645,4640,293
20240508,093700,374830045,4640,4640,4640,4640,1445
20240508,093600,368125245,4650,4660,4660,4640,2079
20240508,093500,358465675,4655,4650,4655,4650,1561
20240508,093400,351205825,4650,4675,4680,4650,976
20240508,093300,346655190,4695,4695,4695,4695,0
20240508,093200,346655190,4695,4670,4695,4650,2188
20240508,093100,336450360,4695,4700,4700,4650,5277
20240508,093000,311751980,4700,4670,4720,4670,1649
20240508,092900,304005045,4680,4710,4710,4680,4732
20240508,092800,281810855,4710,4700,4725,4695,1863
20240508,092700,273030770,4730,4725,4730,4695,1518
20240508,092600,265861030,4730,4730,4730,4725,92
20240508,092500,265426230,4745,4680,4755,4670,9880
20240508,092400,218931960,4700,4610,4705,4580,2479
20240508,092300,207444445,4615,4550,4630,4540,4225
20240508,092200,188177675,4475,4475,4475,4475,0
20240508,092100,188177675,4475,4765,4765,4475,10330
20240508,092000,139435290,4770,4810,4830,4745,3838
20240508,091900,121078985,4810,4670,4825,4670,4023
20240508,091800,101875785,4670,4635,4670,4635,1891
20240508,091700,93075740,4625,4585,4625,4585,966
20240508,091600,88625555,4555,4585,4585,4555,31
20240508,091500,88483750,4555,4585,4585,4555,48
20240508,091400,88264925,4590,4590,4590,4590,1
20240508,091300,88260335,4545,4620,4635,4545,4157
20240508,091200,69051920,4600,4540,4615,4540,3130
20240508,091100,54756975,4535,4520,4535,4520,1605
20240508,091000,47494415,4525,4505,4525,4505,780
20240508,090900,43973985,4505,4475,4505,4475,1096
20240508,090800,39060730,4475,4520,4520,4475,1386
20240508,090700,32821995,4515,4515,4515,4515,1536
20240508,090600,25886955,4510,4505,4565,4505,698
20240508,090500,22727630,4500,4480,4515,4480,738
20240508,090400,19405990,4470,4420,4470,4420,1367
20240508,090300,13331120,4420,4420,4420,4420,0
20240508,090200,13331120,4420,4420,4420,4415,1460
20240508,090100,6884805,4450,4425,4450,4415,1025
20240508,090000,2353710,4455,4460,4470,4455,528