stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195800,3946429680,2885,2885,2885,2885,20503
20240508,195700,3946429680,2885,2885,2885,2885,0
20240508,195600,3946429680,2885,2885,2885,2885,0
20240508,195500,3946429680,2885,2885,2885,2885,0
20240508,195400,3946429680,2885,2885,2885,2885,0
20240508,195300,3946429680,2885,2885,2885,2885,0
20240508,195200,3946429680,2885,2885,2885,2885,0
20240508,195100,3946429680,2885,2885,2885,2885,0
20240508,195000,3946429680,2885,2885,2885,2885,0
20240508,194900,3946429680,2885,2885,2885,2885,0
20240508,194800,3946429680,2885,2885,2885,2885,0
20240508,194700,3946429680,2885,2885,2885,2885,0
20240508,194600,3946429680,2885,2885,2885,2885,0
20240508,194500,3946429680,2885,2885,2885,2885,0
20240508,194400,3946429680,2885,2885,2885,2885,0
20240508,194300,3946429680,2885,2885,2885,2885,0
20240508,194200,3946429680,2885,2885,2885,2885,0
20240508,194100,3946429680,2885,2885,2885,2885,0
20240508,194000,3946429680,2885,2885,2885,2885,0
20240508,193900,3946429680,2885,2885,2885,2885,0
20240508,193800,3946429680,2885,2885,2885,2885,0
20240508,193700,3946429680,2885,2885,2885,2885,0
20240508,193600,3946429680,2885,2885,2885,2885,0
20240508,193500,3946429680,2885,2885,2885,2885,0
20240508,193400,3946429680,2885,2885,2885,2885,0
20240508,193300,3946429680,2885,2885,2885,2885,0
20240508,193200,3946429680,2885,2885,2885,2885,0
20240508,193100,3946429680,2885,2885,2885,2885,0
20240508,193000,3946429680,2885,2885,2885,2885,0
20240508,192900,3946429680,2885,2885,2885,2885,0
20240508,192800,3946429680,2885,2885,2885,2885,20503
20240508,192700,3946429680,2885,2885,2885,2885,0
20240508,192600,3946429680,2885,2885,2885,2885,0
20240508,192500,3946429680,2885,2885,2885,2885,0
20240508,192400,3946429680,2885,2885,2885,2885,0
20240508,192300,3946429680,2885,2885,2885,2885,0
20240508,192200,3946429680,2885,2885,2885,2885,0
20240508,192100,3946429680,2885,2885,2885,2885,0
20240508,192000,3946429680,2885,2885,2885,2885,0
20240508,191900,3946429680,2885,2885,2885,2885,0
20240508,191800,3946429680,2885,2885,2885,2885,0
20240508,191700,3946429680,2885,2885,2885,2885,0
20240508,191600,3946429680,2885,2885,2885,2885,0
20240508,191500,3946429680,2885,2885,2885,2885,0
20240508,191400,3946429680,2885,2885,2885,2885,0
20240508,191300,3946429680,2885,2885,2885,2885,0
20240508,191200,3946429680,2885,2885,2885,2885,0
20240508,191100,3946429680,2885,2885,2885,2885,0
20240508,191000,3946429680,2885,2885,2885,2885,0
20240508,190900,3946429680,2885,2885,2885,2885,0
20240508,190800,3946429680,2885,2885,2885,2885,0
20240508,190700,3946429680,2885,2885,2885,2885,0
20240508,190600,3946429680,2885,2885,2885,2885,0
20240508,190500,3946429680,2885,2885,2885,2885,0
20240508,190400,3946429680,2885,2885,2885,2885,0
20240508,190300,3946429680,2885,2885,2885,2885,0
20240508,190200,3946429680,2885,2885,2885,2885,0
20240508,190100,3946429680,2885,2885,2885,2885,0
20240508,190000,3946429680,2885,2885,2885,2885,0
20240508,185900,3946429680,2885,2885,2885,2885,0
20240508,185800,3946429680,2885,2885,2885,2885,20503
20240508,185700,3946429680,2885,2885,2885,2885,0
20240508,185600,3946429680,2885,2885,2885,2885,0
20240508,185500,3946429680,2885,2885,2885,2885,0
20240508,185400,3946429680,2885,2885,2885,2885,0
20240508,185300,3946429680,2885,2885,2885,2885,0
20240508,185200,3946429680,2885,2885,2885,2885,0
20240508,185100,3946429680,2885,2885,2885,2885,0
20240508,185000,3946429680,2885,2885,2885,2885,0
20240508,184900,3946429680,2885,2885,2885,2885,0
20240508,184800,3946429680,2885,2885,2885,2885,0
20240508,184700,3946429680,2885,2885,2885,2885,0
20240508,184600,3946429680,2885,2885,2885,2885,0
20240508,184500,3946429680,2885,2885,2885,2885,0
20240508,184400,3946429680,2885,2885,2885,2885,0
20240508,184300,3946429680,2885,2885,2885,2885,0
20240508,184200,3946429680,2885,2885,2885,2885,0
20240508,184100,3946429680,2885,2885,2885,2885,0
20240508,184000,3946429680,2885,2885,2885,2885,0
20240508,183900,3946429680,2885,2885,2885,2885,0
20240508,183800,3946429680,2885,2885,2885,2885,0
20240508,183700,3946429680,2885,2885,2885,2885,0
20240508,183600,3946429680,2885,2885,2885,2885,0
20240508,183500,3946429680,2885,2885,2885,2885,0
20240508,183400,3946429680,2885,2885,2885,2885,0
20240508,183300,3946429680,2885,2885,2885,2885,0
20240508,183200,3946429680,2885,2885,2885,2885,0
20240508,183100,3946429680,2885,2885,2885,2885,0
20240508,183000,3946429680,2885,2885,2885,2885,0
20240508,182900,3946429680,2885,2885,2885,2885,0
20240508,182800,3946429680,2885,2885,2885,2885,20503
20240508,182700,3946429680,2885,2885,2885,2885,0
20240508,182600,3946429680,2885,2885,2885,2885,0
20240508,182500,3946429680,2885,2885,2885,2885,0
20240508,182400,3946429680,2885,2885,2885,2885,0
20240508,182300,3946429680,2885,2885,2885,2885,0
20240508,182200,3946429680,2885,2885,2885,2885,0
20240508,182100,3946429680,2885,2885,2885,2885,0
20240508,182000,3946429680,2885,2885,2885,2885,0
20240508,181900,3946429680,2885,2885,2885,2885,0
20240508,181800,3946429680,2885,2885,2885,2885,0
20240508,181700,3946429680,2885,2885,2885,2885,0
20240508,181600,3946429680,2885,2885,2885,2885,0
20240508,181500,3946429680,2885,2885,2885,2885,0
20240508,181400,3946429680,2885,2885,2885,2885,0
20240508,181300,3946429680,2885,2885,2885,2885,0
20240508,181200,3946429680,2885,2885,2885,2885,0
20240508,181100,3946429680,2885,2885,2885,2885,0
20240508,181000,3946429680,2885,2885,2885,2885,0
20240508,180900,3946429680,2885,2885,2885,2885,0
20240508,180800,3946429680,2885,2885,2885,2885,0
20240508,180700,3946429680,2885,2885,2885,2885,0
20240508,180600,3946429680,2885,2885,2885,2885,0
20240508,180500,3946429680,2885,2885,2885,2885,0
20240508,180400,3946429680,2885,2885,2885,2885,0
20240508,180300,3946429680,2885,2885,2885,2885,0
20240508,180200,3946429680,2885,2885,2885,2885,0
20240508,180100,3946429680,2885,2885,2885,2885,0
20240508,180000,3946429680,2885,2885,2885,2885,0
20240508,175900,3946429680,2885,2885,2885,2885,0
20240508,175800,3946429680,2885,2885,2885,2885,20503
20240508,175700,3946429680,2885,2885,2885,2885,0
20240508,175600,3946429680,2885,2885,2885,2885,0
20240508,175500,3946429680,2885,2885,2885,2885,0
20240508,175400,3946429680,2885,2885,2885,2885,0
20240508,175300,3946429680,2885,2885,2885,2885,0
20240508,175200,3946429680,2885,2885,2885,2885,0
20240508,175100,3946429680,2885,2885,2885,2885,0
20240508,175000,3946429680,2885,2885,2885,2885,0
20240508,174900,3946429680,2885,2885,2885,2885,0
20240508,174800,3946429680,2885,2885,2885,2885,0
20240508,174700,3946429680,2885,2885,2885,2885,0
20240508,174600,3946429680,2885,2885,2885,2885,0
20240508,174500,3946429680,2885,2885,2885,2885,0
20240508,174400,3946429680,2885,2885,2885,2885,0
20240508,174300,3946429680,2885,2885,2885,2885,0
20240508,174200,3946429680,2885,2885,2885,2885,0
20240508,174100,3946429680,2885,2885,2885,2885,0
20240508,174000,3946429680,2885,2885,2885,2885,0
20240508,173900,3946429680,2885,2885,2885,2885,0
20240508,173800,3946429680,2885,2885,2885,2885,0
20240508,173700,3946429680,2885,2885,2885,2885,0
20240508,173600,3946429680,2885,2885,2885,2885,0
20240508,173500,3946429680,2885,2885,2885,2885,0
20240508,173400,3946429680,2885,2885,2885,2885,0
20240508,173300,3946429680,2885,2885,2885,2885,0
20240508,173200,3946429680,2885,2885,2885,2885,0
20240508,173100,3946429680,2885,2885,2885,2885,0
20240508,173000,3946429680,2885,2885,2885,2885,0
20240508,172900,3946429680,2885,2885,2885,2885,0
20240508,172800,3946429680,2885,2885,2885,2885,20503
20240508,172700,3946429680,2885,2885,2885,2885,0
20240508,172600,3946429680,2885,2885,2885,2885,0
20240508,172500,3946429680,2885,2885,2885,2885,0
20240508,172400,3946429680,2885,2885,2885,2885,0
20240508,172300,3946429680,2885,2885,2885,2885,0
20240508,172200,3946429680,2885,2885,2885,2885,0
20240508,172100,3946429680,2885,2885,2885,2885,0
20240508,172000,3946429680,2885,2885,2885,2885,0
20240508,171900,3946429680,2885,2885,2885,2885,0
20240508,171800,3946429680,2885,2885,2885,2885,0
20240508,171700,3946429680,2885,2885,2885,2885,0
20240508,171600,3946429680,2885,2885,2885,2885,0
20240508,171500,3946429680,2885,2885,2885,2885,0
20240508,171400,3946429680,2885,2885,2885,2885,0
20240508,171300,3946429680,2885,2885,2885,2885,0
20240508,171200,3946429680,2885,2885,2885,2885,0
20240508,171100,3946429680,2885,2885,2885,2885,0
20240508,171000,3946429680,2885,2885,2885,2885,0
20240508,170900,3946429680,2885,2885,2885,2885,0
20240508,170800,3946429680,2885,2885,2885,2885,0
20240508,170700,3946429680,2885,2885,2885,2885,0
20240508,170600,3946429680,2885,2885,2885,2885,0
20240508,170500,3946429680,2885,2885,2885,2885,0
20240508,170400,3946429680,2885,2885,2885,2885,0
20240508,170300,3946429680,2885,2885,2885,2885,0
20240508,170200,3946429680,2885,2885,2885,2885,0
20240508,170100,3946429680,2885,2885,2885,2885,0
20240508,170000,3946429680,2885,2885,2885,2885,0
20240508,165900,3946429680,2885,2885,2885,2885,0
20240508,165800,3946429680,2885,2885,2885,2885,20503
20240508,165700,3946429680,2885,2885,2885,2885,0
20240508,165600,3946429680,2885,2885,2885,2885,0
20240508,165500,3946429680,2885,2885,2885,2885,0
20240508,165400,3946429680,2885,2885,2885,2885,0
20240508,165300,3946429680,2885,2885,2885,2885,0
20240508,165200,3946429680,2885,2885,2885,2885,0
20240508,165100,3946429680,2885,2885,2885,2885,0
20240508,165000,3946429680,2885,2885,2885,2885,0
20240508,164900,3946429680,2885,2885,2885,2885,0
20240508,164800,3946429680,2885,2885,2885,2885,0
20240508,164700,3946429680,2885,2885,2885,2885,0
20240508,164600,3946429680,2885,2885,2885,2885,0
20240508,164500,3946429680,2885,2885,2885,2885,0
20240508,164400,3946429680,2885,2885,2885,2885,0
20240508,164300,3946429680,2885,2885,2885,2885,0
20240508,164200,3946429680,2885,2885,2885,2885,0
20240508,164100,3946429680,2885,2885,2885,2885,0
20240508,164000,3946429680,2885,2885,2885,2885,0
20240508,163900,3946429680,2885,2885,2885,2885,0
20240508,163800,3946429680,2885,2885,2885,2885,0
20240508,163700,3946429680,2885,2885,2885,2885,0
20240508,163600,3946429680,2885,2885,2885,2885,0
20240508,163500,3946429680,2885,2885,2885,2885,0
20240508,163400,3946429680,2885,2885,2885,2885,0
20240508,163300,3946429680,2885,2885,2885,2885,0
20240508,163200,3946429680,2885,2885,2885,2885,0
20240508,163100,3946429680,2885,2885,2885,2885,0
20240508,163000,3946429680,2885,2885,2885,2885,0
20240508,162900,3946429680,2885,2885,2885,2885,0
20240508,162800,3946429680,2885,2885,2885,2885,20503
20240508,162700,3946429680,2885,2885,2885,2885,0
20240508,162600,3946429680,2885,2885,2885,2885,0
20240508,162500,3946429680,2885,2885,2885,2885,0
20240508,162400,3946429680,2885,2885,2885,2885,0
20240508,162300,3946429680,2885,2885,2885,2885,0
20240508,162200,3946429680,2885,2885,2885,2885,0
20240508,162100,3946429680,2885,2885,2885,2885,0
20240508,162000,3946429680,2885,2885,2885,2885,0
20240508,161900,3946429680,2885,2885,2885,2885,0
20240508,161800,3946429680,2885,2885,2885,2885,0
20240508,161700,3946429680,2885,2885,2885,2885,0
20240508,161600,3946429680,2885,2885,2885,2885,0
20240508,161500,3946429680,2885,2885,2885,2885,0
20240508,161400,3946429680,2885,2885,2885,2885,0
20240508,161300,3946429680,2885,2885,2885,2885,0
20240508,161200,3946429680,2885,2885,2885,2885,0
20240508,161100,3946429680,2885,2885,2885,2885,0
20240508,161000,3946429680,2885,2885,2885,2885,0
20240508,160900,3946429680,2885,2885,2885,2885,0
20240508,160800,3946429680,2885,2885,2885,2885,0
20240508,160700,3946429680,2885,2885,2885,2885,0
20240508,160600,3946429680,2885,2885,2885,2885,0
20240508,160500,3946429680,2885,2885,2885,2885,0
20240508,160400,3946429680,2885,2885,2885,2885,0
20240508,160300,3946429680,2885,2885,2885,2885,0
20240508,160200,3946429680,2885,2885,2885,2885,0
20240508,160100,3946429680,2885,2885,2885,2885,0
20240508,160000,3946429680,2885,2885,2885,2885,0
20240508,155900,3946429680,2885,2885,2885,2885,0
20240508,155800,3946429680,2885,2885,2885,2885,20503
20240508,155700,3946429680,2885,2885,2885,2885,0
20240508,155600,3946429680,2885,2885,2885,2885,0
20240508,155500,3946429680,2885,2885,2885,2885,0
20240508,155400,3946429680,2885,2885,2885,2885,0
20240508,155300,3946429680,2885,2885,2885,2885,0
20240508,155200,3946429680,2885,2885,2885,2885,0
20240508,155100,3946429680,2885,2885,2885,2885,0
20240508,155000,3946429680,2885,2885,2885,2885,0
20240508,154900,3946429680,2885,2885,2885,2885,0
20240508,154800,3946429680,2885,2885,2885,2885,0
20240508,154700,3946429680,2885,2885,2885,2885,0
20240508,154600,3946429680,2885,2885,2885,2885,0
20240508,154500,3946429680,2885,2885,2885,2885,0
20240508,154400,3946429680,2885,2885,2885,2885,0
20240508,154300,3946429680,2885,2885,2885,2885,0
20240508,154200,3946429680,2885,2885,2885,2885,0
20240508,154100,3946429680,2885,2885,2885,2885,0
20240508,154000,3946429680,2885,2885,2885,2885,0
20240508,153900,3946429680,2885,2885,2885,2885,0
20240508,153800,3946429680,2885,2885,2885,2885,0
20240508,153700,3946429680,2885,2885,2885,2885,0
20240508,153600,3946429680,2885,2885,2885,2885,0
20240508,153500,3946429680,2885,2885,2885,2885,0
20240508,153400,3946429680,2885,2885,2885,2885,0
20240508,153300,3946429680,2885,2885,2885,2885,0
20240508,153200,3946429680,2885,2885,2885,2885,0
20240508,153100,3946429680,2885,2885,2885,2885,0
20240508,153000,3946429680,2885,2885,2885,2885,20503
20240508,152900,3887278525,2890,2890,2890,2890,0
20240508,152800,3887278525,2890,2890,2890,2890,0
20240508,152700,3887278525,2890,2890,2890,2890,0
20240508,152600,3887278525,2890,2890,2890,2890,0
20240508,152500,3887278525,2890,2890,2890,2890,0
20240508,152400,3887278525,2890,2890,2890,2890,0
20240508,152300,3887278525,2890,2890,2890,2890,0
20240508,152200,3887278525,2890,2890,2890,2890,0
20240508,152100,3887278525,2890,2890,2890,2890,0
20240508,152000,3887278525,2890,2890,2890,2890,0
20240508,151900,3887278525,2890,2890,2895,2890,1780
20240508,151800,3882132715,2890,2890,2895,2890,4396
20240508,151700,3869418070,2890,2890,2895,2890,2314
20240508,151600,3862720015,2895,2890,2895,2890,2587
20240508,151500,3855242140,2895,2895,2895,2890,1243
20240508,151400,3851643715,2895,2895,2895,2890,1912
20240508,151300,3846112215,2895,2890,2895,2890,2926
20240508,151200,3837650965,2890,2895,2895,2890,1046
20240508,151100,3834627755,2895,2895,2895,2890,629
20240508,151000,3832809035,2895,2885,2895,2885,404
20240508,150900,3831639590,2890,2890,2890,2885,1630
20240508,150800,3826928925,2890,2890,2890,2885,366
20240508,150700,3825871370,2890,2890,2890,2880,2521
20240508,150600,3818597750,2890,2885,2890,2880,1831
20240508,150500,3813314740,2885,2885,2885,2880,51
20240508,150400,3813167640,2885,2885,2885,2880,949
20240508,150300,3810429785,2880,2885,2885,2880,350
20240508,150200,3809421575,2885,2885,2890,2880,3609
20240508,150100,3799009605,2890,2885,2890,2885,153
20240508,150000,3798568120,2890,2880,2890,2880,1470
20240508,145900,3794327110,2885,2890,2890,2880,1762
20240508,145800,3789247305,2885,2890,2890,2885,143
20240508,145700,3788834135,2890,2885,2890,2885,796
20240508,145600,3786537610,2890,2890,2890,2885,378
20240508,145500,3785446505,2885,2885,2890,2885,2271
20240508,145400,3778894655,2890,2885,2890,2885,311
20240508,145300,3777997235,2890,2885,2890,2880,2036
20240508,145200,3772123450,2885,2885,2890,2880,3460
20240508,145100,3762144965,2890,2885,2890,2885,65
20240508,145000,3761957385,2890,2890,2890,2885,337
20240508,144900,3760984595,2890,2890,2890,2885,83
20240508,144800,3760744985,2885,2885,2890,2885,347
20240508,144700,3759743245,2890,2885,2890,2885,336
20240508,144600,3758773540,2890,2885,2890,2885,2427
20240508,144500,3751759605,2890,2885,2890,2885,1793
20240508,144400,3746586710,2885,2885,2890,2885,56
20240508,144300,3746425115,2890,2885,2890,2885,194
20240508,144200,3745865400,2890,2885,2890,2885,170
20240508,144100,3745374880,2890,2885,2890,2880,1560
20240508,144000,3740874330,2885,2885,2890,2880,1992
20240508,143900,3735127235,2885,2885,2890,2885,4467
20240508,143800,3722239815,2890,2890,2890,2885,2731
20240508,143700,3714360570,2885,2885,2890,2885,298
20240508,143600,3713499630,2890,2890,2890,2885,2376
20240508,143500,3706639635,2890,2890,2895,2885,2758
20240508,143400,3698679075,2895,2890,2895,2890,422
20240508,143300,3697459440,2895,2890,2895,2885,429
20240508,143200,3696219615,2895,2890,2895,2885,10222
20240508,143100,3666720345,2890,2890,2895,2890,1305
20240508,143000,3662948820,2895,2890,2895,2890,6331
20240508,142900,3644652135,2895,2900,2900,2890,3356
20240508,142800,3634933940,2895,2900,2900,2895,382
20240508,142700,3633826500,2895,2900,2900,2895,996
20240508,142600,3630942415,2900,2900,2900,2895,1044
20240508,142500,3627914950,2900,2890,2900,2890,2921
20240508,142400,3619458625,2895,2890,2895,2890,313
20240508,142300,3618554015,2890,2890,2895,2890,391
20240508,142200,3617424015,2895,2890,2895,2890,1267
20240508,142100,3613757355,2890,2900,2900,2890,505
20240508,142000,3612295375,2895,2895,2895,2890,681
20240508,141900,3610323960,2895,2890,2895,2890,597
20240508,141800,3608595650,2890,2895,2895,2890,1651
20240508,141700,3603816095,2900,2895,2900,2895,915
20240508,141600,3601166605,2895,2900,2900,2895,271
20240508,141500,3600382055,2895,2895,2900,2895,505
20240508,141400,3598920070,2900,2900,2900,2895,1791
20240508,141300,3593729140,2895,2895,2900,2895,300
20240508,141200,3592860140,2895,2890,2895,2890,2033
20240508,141100,3586977610,2890,2890,2890,2890,316
20240508,141000,3586064370,2890,2890,2895,2890,784
20240508,140900,3583796590,2890,2895,2895,2890,155
20240508,140800,3583348635,2885,2890,2895,2885,1512
20240508,140700,3578979145,2890,2900,2900,2890,2853
20240508,140600,3570723110,2890,2900,2900,2890,3283
20240508,140500,3561212850,2900,2900,2905,2900,38
20240508,140400,3561102525,2900,2900,2905,2895,1249
20240508,140300,3557477510,2895,2900,2900,2895,1548
20240508,140200,3552988550,2900,2900,2900,2895,1164
20240508,140100,3549613740,2895,2895,2900,2890,226
20240508,140000,3548959440,2900,2900,2905,2895,118
20240508,135900,3548617240,2890,2890,2905,2890,393
20240508,135800,3547480475,2900,2900,2905,2890,3658
20240508,135700,3536896725,2900,2895,2900,2895,2997
20240508,135600,3528207770,2895,2895,2900,2890,2464
20240508,135500,3521066630,2895,2895,2900,2890,3536
20240508,135400,3510819460,2900,2890,2900,2890,2646
20240508,135300,3503160010,2890,2885,2895,2885,370
20240508,135200,3502091025,2885,2885,2895,2885,1167
20240508,135100,3498718000,2890,2890,2895,2885,3491
20240508,135000,3488630245,2890,2880,2890,2880,2451
20240508,134900,3481555690,2880,2880,2885,2880,3609
20240508,134800,3471146265,2880,2880,2880,2880,304
20240508,134700,3470270745,2885,2880,2885,2880,292
20240508,134600,3469429535,2880,2880,2885,2880,3695
20240508,134500,3458777920,2880,2885,2885,2880,213
20240508,134400,3458164435,2880,2880,2880,2880,297
20240508,134300,3457309075,2880,2880,2880,2880,489
20240508,134200,3455900755,2880,2885,2885,2880,482
20240508,134100,3454512585,2880,2880,2880,2880,189
20240508,134000,3453968265,2880,2880,2885,2880,467
20240508,133900,3452623295,2880,2880,2885,2880,768
20240508,133800,3450411370,2880,2880,2880,2880,71
20240508,133700,3450206890,2880,2880,2880,2880,402
20240508,133600,3449049130,2880,2880,2880,2880,755
20240508,133500,3446874730,2880,2880,2880,2880,1312
20240508,133400,3443096170,2880,2880,2885,2880,8282
20240508,133300,3419243100,2880,2885,2885,2880,363
20240508,133200,3418197655,2885,2880,2885,2880,699
20240508,133100,3416184505,2880,2880,2880,2880,845
20240508,133000,3413750905,2880,2885,2885,2880,537
20240508,132900,3412202240,2885,2885,2885,2885,482
20240508,132800,3410811670,2885,2885,2890,2885,912
20240508,132700,3408180520,2885,2885,2885,2885,471
20240508,132600,3406821685,2885,2885,2890,2885,234
20240508,132500,3406146550,2885,2880,2890,2880,1617
20240508,132400,3401481985,2880,2880,2885,2880,473
20240508,132300,3400118760,2880,2880,2880,2880,377
20240508,132200,3399033000,2885,2885,2885,2880,108
20240508,132100,3398721945,2890,2880,2890,2880,413
20240508,132000,3397532440,2885,2880,2885,2880,1459
20240508,131900,3393324020,2885,2880,2885,2880,4892
20240508,131800,3379231240,2880,2880,2885,2875,3980
20240508,131700,3367773990,2885,2885,2885,2880,1142
20240508,131600,3364481210,2880,2885,2885,2880,145
20240508,131500,3364063540,2885,2885,2885,2875,386
20240508,131400,3362952205,2880,2875,2885,2875,353
20240508,131300,3361936710,2880,2875,2885,2875,2758
20240508,131200,3354004600,2880,2875,2880,2875,2847
20240508,131100,3345819455,2875,2875,2880,2875,203
20240508,131000,3345235765,2875,2875,2875,2870,589
20240508,130900,3343543550,2880,2875,2880,2875,384
20240508,130800,3342438490,2875,2875,2880,2875,1269
20240508,130700,3338789580,2875,2875,2880,2875,1154
20240508,130600,3335469315,2875,2875,2880,2875,376
20240508,130500,3334388275,2880,2875,2880,2875,661
20240508,130400,3332487875,2880,2880,2880,2875,543
20240508,130300,3330924575,2880,2870,2880,2870,3976
20240508,130200,3319497895,2870,2875,2875,2870,103
20240508,130100,3319202280,2870,2865,2875,2865,974
20240508,130000,3316407225,2870,2870,2875,2865,142
20240508,125900,3315999160,2875,2870,2875,2865,3451
20240508,125800,3306104735,2875,2870,2875,2865,570
20240508,125700,3304469130,2870,2870,2875,2865,784
20240508,125600,3302218875,2865,2870,2875,2865,604
20240508,125500,3300486165,2870,2860,2870,2860,1255
20240508,125400,3296887715,2865,2865,2875,2860,809
20240508,125300,3294570510,2875,2875,2880,2865,199
20240508,125200,3294000095,2865,2875,2880,2865,36734
20240508,125100,3188577105,2875,2875,2880,2875,593
20240508,125000,3186872140,2880,2880,2880,2875,294
20240508,124900,3186026785,2875,2875,2880,2875,457
20240508,124800,3184712880,2875,2875,2880,2875,752
20240508,124700,3182550570,2880,2875,2880,2875,338
20240508,124600,3181578755,2880,2880,2880,2875,537
20240508,124500,3180034670,2880,2875,2880,2875,676
20240508,124400,3178090895,2875,2875,2880,2875,2567
20240508,124300,3170710645,2875,2875,2875,2875,320
20240508,124200,3169790645,2875,2870,2880,2870,484
20240508,124100,3168398840,2875,2875,2875,2875,1025
20240508,124000,3165451965,2875,2875,2875,2875,306
20240508,123900,3164572215,2875,2875,2880,2875,382
20240508,123800,3163473255,2875,2880,2880,2870,1357
20240508,123700,3159571790,2875,2875,2875,2870,2185
20240508,123600,3153295870,2875,2875,2880,2870,800
20240508,123500,3150996000,2875,2875,2875,2870,374
20240508,123400,3149921845,2870,2870,2870,2865,2829
20240508,123300,3141804700,2870,2870,2870,2865,36549
20240508,123200,3036910710,2870,2875,2875,2870,448
20240508,123100,3035624350,2870,2875,2875,2870,4096
20240508,123000,3023849365,2875,2875,2880,2875,756
20240508,122900,3021675815,2875,2875,2875,2875,386
20240508,122800,3020566065,2875,2880,2880,2875,209
20240508,122700,3019964685,2880,2875,2880,2875,1163
20240508,122600,3016620660,2880,2875,2880,2875,308
20240508,122500,3015734955,2880,2875,2880,2875,608
20240508,122400,3013985870,2875,2870,2875,2870,1459
20240508,122300,3009792285,2870,2870,2875,2870,2387
20240508,122200,3002941590,2870,2870,2875,2870,344
20240508,122100,3001954275,2875,2870,2875,2870,2257
20240508,122000,2995470660,2875,2875,2880,2875,15457
20240508,121900,2951031690,2875,2875,2875,2875,233
20240508,121800,2950361815,2880,2875,2880,2875,1064
20240508,121700,2947298970,2875,2875,2875,2875,377
20240508,121600,2946215095,2875,2875,2880,2875,2968
20240508,121500,2937675295,2875,2875,2880,2875,4471
20240508,121400,2924812640,2875,2875,2880,2875,1050
20240508,121300,2921793845,2875,2875,2880,2875,855
20240508,121200,2919335445,2880,2880,2880,2875,1369
20240508,121100,2915394775,2880,2880,2880,2875,1690
20240508,121000,2910535500,2875,2875,2880,2875,361
20240508,120900,2909497615,2875,2880,2880,2875,1347
20240508,120800,2905624295,2875,2875,2880,2875,526
20240508,120700,2904111845,2875,2875,2880,2875,816
20240508,120600,2901765830,2875,2875,2880,2875,1118
20240508,120500,2898551515,2875,2875,2880,2875,7300
20240508,120400,2877562100,2875,2880,2880,2875,581
20240508,120300,2875891655,2875,2875,2880,2875,1216
20240508,120200,2872395610,2880,2875,2880,2875,1431
20240508,120100,2868275895,2880,2875,2880,2875,2502
20240508,120000,2861082585,2875,2875,2880,2875,391
20240508,115900,2859957280,2875,2875,2880,2875,191
20240508,115800,2859408130,2875,2880,2880,2875,202
20240508,115700,2858827095,2875,2880,2880,2875,886
20240508,115600,2856279480,2880,2875,2880,2875,1461
20240508,115500,2852072375,2880,2880,2880,2875,12035
20240508,115400,2817470170,2875,2875,2885,2875,139
20240508,115300,2817070485,2875,2880,2885,2875,17737
20240508,115200,2765988005,2885,2880,2885,2880,4179
20240508,115100,2753952175,2880,2880,2885,2880,1019
20240508,115000,2751016725,2885,2880,2890,2880,329
20240508,114900,2750067485,2880,2880,2885,2880,1634
20240508,114800,2745354440,2880,2880,2885,2880,1163
20240508,114700,2742002180,2885,2880,2885,2880,1114
20240508,114600,2738790835,2880,2885,2890,2880,8707
20240508,114500,2713697300,2885,2885,2885,2885,1357
20240508,114400,2709782355,2885,2880,2885,2880,855
20240508,114300,2707315685,2885,2880,2885,2880,386
20240508,114200,2706203700,2885,2880,2885,2880,1067
20240508,114100,2703130735,2880,2880,2885,2880,313
20240508,114000,2702228945,2880,2880,2880,2880,624
20240508,113900,2700431825,2880,2885,2890,2880,10904
20240508,113800,2668975315,2885,2885,2890,2885,1772
20240508,113700,2663863090,2885,2885,2885,2885,2989
20240508,113600,2655239825,2885,2885,2890,2885,935
20240508,113500,2652541195,2885,2885,2890,2885,335
20240508,113400,2651574270,2885,2885,2890,2885,490
20240508,113300,2650160070,2885,2885,2890,2885,860
20240508,113200,2647678965,2885,2885,2890,2885,861
20240508,113100,2645194975,2885,2890,2890,2885,652
20240508,113000,2643313650,2890,2885,2890,2885,1086
20240508,112900,2640175440,2885,2885,2890,2885,616
20240508,112800,2638398175,2885,2890,2890,2885,876
20240508,112700,2635870540,2890,2885,2890,2885,890
20240508,112600,2633299365,2890,2890,2890,2885,4402
20240508,112500,2620578340,2885,2885,2890,2885,585
20240508,112400,2618890515,2885,2890,2890,2885,8057
20240508,112300,2595608615,2890,2890,2890,2890,322
20240508,112200,2594678035,2890,2890,2895,2890,246
20240508,112100,2593967080,2890,2890,2890,2890,537
20240508,112000,2592415150,2890,2890,2890,2890,1651
20240508,111900,2587643760,2890,2890,2890,2890,362
20240508,111800,2586597580,2890,2895,2895,2890,627
20240508,111700,2584783000,2890,2890,2890,2890,423
20240508,111600,2583560530,2890,2890,2895,2890,1254
20240508,111500,2579933470,2890,2890,2890,2890,361
20240508,111400,2578890180,2890,2895,2895,2890,1727
20240508,111300,2573895700,2890,2890,2895,2890,433
20240508,111200,2572643995,2895,2890,2895,2890,527
20240508,111100,2571120915,2890,2890,2890,2890,1050
20240508,111000,2568086415,2890,2890,2890,2890,3723
20240508,110900,2557326945,2895,2890,2895,2890,517
20240508,110800,2555832785,2890,2890,2895,2890,506
20240508,110700,2554369445,2890,2890,2890,2890,1714
20240508,110600,2549415985,2895,2895,2895,2890,1827
20240508,110500,2544128160,2895,2895,2895,2895,459
20240508,110400,2542799355,2895,2895,2895,2895,437
20240508,110300,2541534240,2895,2890,2900,2890,386
20240508,110200,2540417220,2890,2890,2895,2890,500
20240508,110100,2538972160,2890,2895,2900,2890,4527
20240508,110000,2525868345,2895,2895,2895,2895,559
20240508,105900,2524250040,2895,2895,2895,2895,226
20240508,105800,2523595770,2895,2900,2900,2895,701
20240508,105700,2521566105,2895,2895,2900,2895,1297
20240508,105600,2517805815,2895,2895,2900,2895,483
20240508,105500,2516407520,2895,2890,2895,2890,586
20240508,105400,2514712035,2890,2895,2895,2890,1255
20240508,105300,2511081010,2895,2895,2900,2895,4236
20240508,105200,2498816955,2900,2895,2900,2895,387
20240508,105100,2497695310,2895,2895,2895,2895,757
20240508,105000,2495503795,2900,2895,2900,2890,2362
20240508,104900,2488660955,2890,2895,2895,2890,969
20240508,104800,2485858900,2890,2895,2895,2890,435
20240508,104700,2484600315,2895,2890,2895,2890,3885
20240508,104600,2473362215,2895,2890,2895,2890,698
20240508,104500,2471342220,2890,2890,2895,2890,928
20240508,104400,2468660200,2890,2890,2890,2885,2531
20240508,104300,2461346395,2890,2890,2895,2890,1967
20240508,104200,2455659265,2890,2890,2895,2885,7470
20240508,104100,2434069565,2885,2885,2890,2885,758
20240508,104000,2431881485,2890,2885,2890,2885,1100
20240508,103900,2428707160,2890,2885,2890,2885,1496
20240508,103800,2424390925,2885,2885,2890,2885,4398
20240508,103700,2411700445,2885,2885,2890,2885,1213
20240508,103600,2408200690,2885,2890,2895,2885,19921
20240508,103500,2350632080,2890,2890,2895,2890,831
20240508,103400,2348229990,2890,2890,2890,2890,250
20240508,103300,2347507490,2890,2895,2895,2890,3336
20240508,103200,2337864350,2895,2895,2895,2890,1721
20240508,103100,2332886645,2890,2890,2895,2890,3262
20240508,103000,2323454160,2895,2890,2895,2890,1431
20240508,102900,2319312650,2890,2890,2890,2890,2898
20240508,102800,2310937430,2890,2890,2895,2890,2050
20240508,102700,2305007795,2890,2890,2895,2890,710
20240508,102600,2302955840,2895,2895,2900,2890,10766
20240508,102500,2271788230,2895,2895,2900,2895,4099
20240508,102400,2259920450,2895,2900,2900,2895,1310
20240508,102300,2256127730,2900,2900,2900,2895,15587
20240508,102200,2210928465,2900,2905,2905,2900,2052
20240508,102100,2204975605,2900,2900,2905,2900,396
20240508,102000,2203826635,2900,2900,2905,2900,3178
20240508,101900,2194610420,2900,2900,2905,2900,772
20240508,101800,2192371120,2900,2905,2905,2900,1276
20240508,101700,2188670705,2905,2900,2905,2900,2487
20240508,101600,2181448235,2905,2900,2905,2900,3358
20240508,101500,2171704000,2900,2900,2910,2900,1305
20240508,101400,2167914055,2900,2905,2915,2900,2196
20240508,101300,2161534900,2905,2905,2910,2905,1320
20240508,101200,2157695300,2905,2905,2910,2905,1222
20240508,101100,2154145350,2915,2905,2915,2905,463
20240508,101000,2152797250,2905,2910,2910,2905,2736
20240508,100900,2144839070,2910,2905,2910,2905,7425
20240508,100800,2123269120,2905,2905,2910,2905,143
20240508,100700,2122853655,2910,2910,2915,2910,2105
20240508,100600,2116727885,2910,2910,2915,2910,635
20240508,100500,2114879880,2905,2915,2915,2905,4567
20240508,100400,2101589535,2915,2915,2925,2915,1006
20240508,100300,2098656905,2915,2915,2925,2910,3340
20240508,100200,2088922450,2915,2920,2925,2915,5134
20240508,100100,2073951600,2920,2925,2925,2920,788
20240508,100000,2071650405,2925,2920,2930,2920,2030
20240508,095900,2065712490,2915,2920,2920,2915,384
20240508,095800,2064591865,2915,2920,2925,2915,3713
20240508,095700,2053751460,2925,2920,2925,2920,2412
20240508,095600,2046707120,2920,2925,2925,2920,1254
20240508,095500,2043041690,2920,2920,2920,2920,524
20240508,095400,2041511610,2920,2920,2925,2920,633
20240508,095300,2039663005,2920,2930,2930,2920,604
20240508,095200,2037895290,2925,2925,2930,2925,3484
20240508,095100,2027703325,2920,2925,2925,2920,5171
20240508,095000,2012601995,2920,2920,2925,2920,1065
20240508,094900,2009490890,2925,2925,2925,2920,4418
20240508,094800,1996588155,2925,2930,2930,2925,1397
20240508,094700,1992500680,2930,2930,2935,2920,11901
20240508,094600,1957683235,2930,2930,2935,2925,1880
20240508,094500,1952173265,2925,2930,2930,2925,933
20240508,094400,1949440235,2925,2930,2930,2925,1478
20240508,094300,1945111845,2925,2925,2930,2925,278
20240508,094200,1944298620,2930,2925,2930,2925,2166
20240508,094100,1937961750,2925,2925,2925,2915,2797
20240508,094000,1929792775,2925,2920,2925,2920,758
20240508,093900,1927575635,2920,2925,2925,2920,3686
20240508,093800,1916808805,2925,2925,2930,2920,727
20240508,093700,1914682270,2925,2935,2935,2920,1325
20240508,093600,1910799245,2935,2925,2935,2915,7605
20240508,093500,1888552425,2935,2910,2935,2910,2747
20240508,093400,1880527735,2910,2905,2910,2900,6489
20240508,093300,1861676475,2905,2905,2905,2890,24894
20240508,093200,1789611360,2900,2920,2920,2900,33065
20240508,093100,1693511505,2920,2935,2935,2920,25272
20240508,093000,1619474945,2940,2935,2940,2935,4148
20240508,092900,1607299130,2940,2940,2945,2935,2393
20240508,092800,1600262585,2935,2945,2945,2935,3846
20240508,092700,1588970365,2935,2945,2950,2935,4970
20240508,092600,1574357375,2945,2945,2950,2945,1606
20240508,092500,1569627655,2945,2935,2945,2930,9447
20240508,092400,1541855670,2930,2940,2940,2930,1774
20240508,092300,1536648780,2935,2930,2940,2930,3191
20240508,092200,1527286945,2930,2935,2935,2930,15354
20240508,092100,1482241315,2935,2945,2945,2935,13822
20240508,092000,1441601575,2940,2940,2945,2940,3916
20240508,091900,1430086095,2940,2945,2945,2940,3204
20240508,091800,1420651090,2945,2945,2950,2945,2301
20240508,091700,1413874630,2945,2945,2950,2940,21455
20240508,091600,1350720740,2945,2950,2950,2945,20866
20240508,091500,1289263590,2950,2950,2955,2945,17478
20240508,091400,1237704025,2955,2955,2960,2950,11510
20240508,091300,1203692535,2955,2970,2970,2955,6056
20240508,091200,1185769470,2960,2960,2970,2955,9533
20240508,091100,1157525220,2960,2965,2975,2955,19107
20240508,091000,1100943795,2970,2970,2975,2970,21140
20240508,090900,1038131580,2975,2975,2980,2970,11181
20240508,090800,1004874075,2975,2980,2985,2975,12171
20240508,090700,968619140,2980,2990,2995,2980,21610
20240508,090600,904032500,2990,3005,3005,2990,33691
20240508,090500,803059400,3000,2995,3005,2990,44308
20240508,090400,670156265,2995,2995,3000,2990,29570
20240508,090300,581572880,3000,3000,3000,2990,45667
20240508,090200,444680930,2995,2985,3000,2980,57676
20240508,090100,272134445,2980,2970,2980,2960,45499
20240508,090000,137011280,2965,2970,2980,2955,46147