stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,202800,1016173270,3550,3550,3550,3550,6505
20240508,202700,1016173270,3550,3550,3550,3550,0
20240508,202600,1016173270,3550,3550,3550,3550,0
20240508,202500,1016173270,3550,3550,3550,3550,0
20240508,202400,1016173270,3550,3550,3550,3550,0
20240508,202300,1016173270,3550,3550,3550,3550,0
20240508,202200,1016173270,3550,3550,3550,3550,0
20240508,202100,1016173270,3550,3550,3550,3550,0
20240508,202000,1016173270,3550,3550,3550,3550,0
20240508,201900,1016173270,3550,3550,3550,3550,0
20240508,201800,1016173270,3550,3550,3550,3550,0
20240508,201700,1016173270,3550,3550,3550,3550,0
20240508,201600,1016173270,3550,3550,3550,3550,0
20240508,201500,1016173270,3550,3550,3550,3550,0
20240508,201400,1016173270,3550,3550,3550,3550,0
20240508,201300,1016173270,3550,3550,3550,3550,0
20240508,201200,1016173270,3550,3550,3550,3550,0
20240508,201100,1016173270,3550,3550,3550,3550,0
20240508,201000,1016173270,3550,3550,3550,3550,0
20240508,200900,1016173270,3550,3550,3550,3550,0
20240508,200800,1016173270,3550,3550,3550,3550,0
20240508,200700,1016173270,3550,3550,3550,3550,0
20240508,200600,1016173270,3550,3550,3550,3550,0
20240508,200500,1016173270,3550,3550,3550,3550,0
20240508,200400,1016173270,3550,3550,3550,3550,0
20240508,200300,1016173270,3550,3550,3550,3550,0
20240508,200200,1016173270,3550,3550,3550,3550,0
20240508,200100,1016173270,3550,3550,3550,3550,0
20240508,200000,1016173270,3550,3550,3550,3550,0
20240508,195900,1016173270,3550,3550,3550,3550,0
20240508,195800,1016173270,3550,3550,3550,3550,6505
20240508,195700,1016173270,3550,3550,3550,3550,0
20240508,195600,1016173270,3550,3550,3550,3550,0
20240508,195500,1016173270,3550,3550,3550,3550,0
20240508,195400,1016173270,3550,3550,3550,3550,0
20240508,195300,1016173270,3550,3550,3550,3550,0
20240508,195200,1016173270,3550,3550,3550,3550,0
20240508,195100,1016173270,3550,3550,3550,3550,0
20240508,195000,1016173270,3550,3550,3550,3550,0
20240508,194900,1016173270,3550,3550,3550,3550,0
20240508,194800,1016173270,3550,3550,3550,3550,0
20240508,194700,1016173270,3550,3550,3550,3550,0
20240508,194600,1016173270,3550,3550,3550,3550,0
20240508,194500,1016173270,3550,3550,3550,3550,0
20240508,194400,1016173270,3550,3550,3550,3550,0
20240508,194300,1016173270,3550,3550,3550,3550,0
20240508,194200,1016173270,3550,3550,3550,3550,0
20240508,194100,1016173270,3550,3550,3550,3550,0
20240508,194000,1016173270,3550,3550,3550,3550,0
20240508,193900,1016173270,3550,3550,3550,3550,0
20240508,193800,1016173270,3550,3550,3550,3550,0
20240508,193700,1016173270,3550,3550,3550,3550,0
20240508,193600,1016173270,3550,3550,3550,3550,0
20240508,193500,1016173270,3550,3550,3550,3550,0
20240508,193400,1016173270,3550,3550,3550,3550,0
20240508,193300,1016173270,3550,3550,3550,3550,0
20240508,193200,1016173270,3550,3550,3550,3550,0
20240508,193100,1016173270,3550,3550,3550,3550,0
20240508,193000,1016173270,3550,3550,3550,3550,0
20240508,192900,1016173270,3550,3550,3550,3550,0
20240508,192800,1016173270,3550,3550,3550,3550,6505
20240508,192700,1016173270,3550,3550,3550,3550,0
20240508,192600,1016173270,3550,3550,3550,3550,0
20240508,192500,1016173270,3550,3550,3550,3550,0
20240508,192400,1016173270,3550,3550,3550,3550,0
20240508,192300,1016173270,3550,3550,3550,3550,0
20240508,192200,1016173270,3550,3550,3550,3550,0
20240508,192100,1016173270,3550,3550,3550,3550,0
20240508,192000,1016173270,3550,3550,3550,3550,0
20240508,191900,1016173270,3550,3550,3550,3550,0
20240508,191800,1016173270,3550,3550,3550,3550,0
20240508,191700,1016173270,3550,3550,3550,3550,0
20240508,191600,1016173270,3550,3550,3550,3550,0
20240508,191500,1016173270,3550,3550,3550,3550,0
20240508,191400,1016173270,3550,3550,3550,3550,0
20240508,191300,1016173270,3550,3550,3550,3550,0
20240508,191200,1016173270,3550,3550,3550,3550,0
20240508,191100,1016173270,3550,3550,3550,3550,0
20240508,191000,1016173270,3550,3550,3550,3550,0
20240508,190900,1016173270,3550,3550,3550,3550,0
20240508,190800,1016173270,3550,3550,3550,3550,0
20240508,190700,1016173270,3550,3550,3550,3550,0
20240508,190600,1016173270,3550,3550,3550,3550,0
20240508,190500,1016173270,3550,3550,3550,3550,0
20240508,190400,1016173270,3550,3550,3550,3550,0
20240508,190300,1016173270,3550,3550,3550,3550,0
20240508,190200,1016173270,3550,3550,3550,3550,0
20240508,190100,1016173270,3550,3550,3550,3550,0
20240508,190000,1016173270,3550,3550,3550,3550,0
20240508,185900,1016173270,3550,3550,3550,3550,0
20240508,185800,1016173270,3550,3550,3550,3550,6505
20240508,185700,1016173270,3550,3550,3550,3550,0
20240508,185600,1016173270,3550,3550,3550,3550,0
20240508,185500,1016173270,3550,3550,3550,3550,0
20240508,185400,1016173270,3550,3550,3550,3550,0
20240508,185300,1016173270,3550,3550,3550,3550,0
20240508,185200,1016173270,3550,3550,3550,3550,0
20240508,185100,1016173270,3550,3550,3550,3550,0
20240508,185000,1016173270,3550,3550,3550,3550,0
20240508,184900,1016173270,3550,3550,3550,3550,0
20240508,184800,1016173270,3550,3550,3550,3550,0
20240508,184700,1016173270,3550,3550,3550,3550,0
20240508,184600,1016173270,3550,3550,3550,3550,0
20240508,184500,1016173270,3550,3550,3550,3550,0
20240508,184400,1016173270,3550,3550,3550,3550,0
20240508,184300,1016173270,3550,3550,3550,3550,0
20240508,184200,1016173270,3550,3550,3550,3550,0
20240508,184100,1016173270,3550,3550,3550,3550,0
20240508,184000,1016173270,3550,3550,3550,3550,0
20240508,183900,1016173270,3550,3550,3550,3550,0
20240508,183800,1016173270,3550,3550,3550,3550,0
20240508,183700,1016173270,3550,3550,3550,3550,0
20240508,183600,1016173270,3550,3550,3550,3550,0
20240508,183500,1016173270,3550,3550,3550,3550,0
20240508,183400,1016173270,3550,3550,3550,3550,0
20240508,183300,1016173270,3550,3550,3550,3550,0
20240508,183200,1016173270,3550,3550,3550,3550,0
20240508,183100,1016173270,3550,3550,3550,3550,0
20240508,183000,1016173270,3550,3550,3550,3550,0
20240508,182900,1016173270,3550,3550,3550,3550,0
20240508,182800,1016173270,3550,3550,3550,3550,6505
20240508,182700,1016173270,3550,3550,3550,3550,0
20240508,182600,1016173270,3550,3550,3550,3550,0
20240508,182500,1016173270,3550,3550,3550,3550,0
20240508,182400,1016173270,3550,3550,3550,3550,0
20240508,182300,1016173270,3550,3550,3550,3550,0
20240508,182200,1016173270,3550,3550,3550,3550,0
20240508,182100,1016173270,3550,3550,3550,3550,0
20240508,182000,1016173270,3550,3550,3550,3550,0
20240508,181900,1016173270,3550,3550,3550,3550,0
20240508,181800,1016173270,3550,3550,3550,3550,0
20240508,181700,1016173270,3550,3550,3550,3550,0
20240508,181600,1016173270,3550,3550,3550,3550,0
20240508,181500,1016173270,3550,3550,3550,3550,0
20240508,181400,1016173270,3550,3550,3550,3550,0
20240508,181300,1016173270,3550,3550,3550,3550,0
20240508,181200,1016173270,3550,3550,3550,3550,0
20240508,181100,1016173270,3550,3550,3550,3550,0
20240508,181000,1016173270,3550,3550,3550,3550,0
20240508,180900,1016173270,3550,3550,3550,3550,0
20240508,180800,1016173270,3550,3550,3550,3550,0
20240508,180700,1016173270,3550,3550,3550,3550,0
20240508,180600,1016173270,3550,3550,3550,3550,0
20240508,180500,1016173270,3550,3550,3550,3550,0
20240508,180400,1016173270,3550,3550,3550,3550,0
20240508,180300,1016173270,3550,3550,3550,3550,0
20240508,180200,1016173270,3550,3550,3550,3550,0
20240508,180100,1016173270,3550,3550,3550,3550,0
20240508,180000,1016173270,3550,3550,3550,3550,0
20240508,175900,1016173270,3550,3550,3550,3550,0
20240508,175800,1016173270,3550,3550,3550,3550,6505
20240508,175700,1016173270,3550,3550,3550,3550,0
20240508,175600,1016173270,3550,3550,3550,3550,0
20240508,175500,1016173270,3550,3550,3550,3550,0
20240508,175400,1016173270,3550,3550,3550,3550,0
20240508,175300,1016173270,3550,3550,3550,3550,0
20240508,175200,1016173270,3550,3550,3550,3550,0
20240508,175100,1016173270,3550,3550,3550,3550,0
20240508,175000,1016173270,3550,3550,3550,3550,0
20240508,174900,1016173270,3550,3550,3550,3550,0
20240508,174800,1016173270,3550,3550,3550,3550,0
20240508,174700,1016173270,3550,3550,3550,3550,0
20240508,174600,1016173270,3550,3550,3550,3550,0
20240508,174500,1016173270,3550,3550,3550,3550,0
20240508,174400,1016173270,3550,3550,3550,3550,0
20240508,174300,1016173270,3550,3550,3550,3550,0
20240508,174200,1016173270,3550,3550,3550,3550,0
20240508,174100,1016173270,3550,3550,3550,3550,0
20240508,174000,1016173270,3550,3550,3550,3550,0
20240508,173900,1016173270,3550,3550,3550,3550,0
20240508,173800,1016173270,3550,3550,3550,3550,0
20240508,173700,1016173270,3550,3550,3550,3550,0
20240508,173600,1016173270,3550,3550,3550,3550,0
20240508,173500,1016173270,3550,3550,3550,3550,0
20240508,173400,1016173270,3550,3550,3550,3550,0
20240508,173300,1016173270,3550,3550,3550,3550,0
20240508,173200,1016173270,3550,3550,3550,3550,0
20240508,173100,1016173270,3550,3550,3550,3550,0
20240508,173000,1016173270,3550,3550,3550,3550,0
20240508,172900,1016173270,3550,3550,3550,3550,0
20240508,172800,1016173270,3550,3550,3550,3550,6505
20240508,172700,1016173270,3550,3550,3550,3550,0
20240508,172600,1016173270,3550,3550,3550,3550,0
20240508,172500,1016173270,3550,3550,3550,3550,0
20240508,172400,1016173270,3550,3550,3550,3550,0
20240508,172300,1016173270,3550,3550,3550,3550,0
20240508,172200,1016173270,3550,3550,3550,3550,0
20240508,172100,1016173270,3550,3550,3550,3550,0
20240508,172000,1016173270,3550,3550,3550,3550,0
20240508,171900,1016173270,3550,3550,3550,3550,0
20240508,171800,1016173270,3550,3550,3550,3550,0
20240508,171700,1016173270,3550,3550,3550,3550,0
20240508,171600,1016173270,3550,3550,3550,3550,0
20240508,171500,1016173270,3550,3550,3550,3550,0
20240508,171400,1016173270,3550,3550,3550,3550,0
20240508,171300,1016173270,3550,3550,3550,3550,0
20240508,171200,1016173270,3550,3550,3550,3550,0
20240508,171100,1016173270,3550,3550,3550,3550,0
20240508,171000,1016173270,3550,3550,3550,3550,0
20240508,170900,1016173270,3550,3550,3550,3550,0
20240508,170800,1016173270,3550,3550,3550,3550,0
20240508,170700,1016173270,3550,3550,3550,3550,0
20240508,170600,1016173270,3550,3550,3550,3550,0
20240508,170500,1016173270,3550,3550,3550,3550,0
20240508,170400,1016173270,3550,3550,3550,3550,0
20240508,170300,1016173270,3550,3550,3550,3550,0
20240508,170200,1016173270,3550,3550,3550,3550,0
20240508,170100,1016173270,3550,3550,3550,3550,0
20240508,170000,1016173270,3550,3550,3550,3550,0
20240508,165900,1016173270,3550,3550,3550,3550,0
20240508,165800,1016173270,3550,3550,3550,3550,6505
20240508,165700,1016173270,3550,3550,3550,3550,0
20240508,165600,1016173270,3550,3550,3550,3550,0
20240508,165500,1016173270,3550,3550,3550,3550,0
20240508,165400,1016173270,3550,3550,3550,3550,0
20240508,165300,1016173270,3550,3550,3550,3550,0
20240508,165200,1016173270,3550,3550,3550,3550,0
20240508,165100,1016173270,3550,3550,3550,3550,0
20240508,165000,1016173270,3550,3550,3550,3550,0
20240508,164900,1016173270,3550,3550,3550,3550,0
20240508,164800,1016173270,3550,3550,3550,3550,0
20240508,164700,1016173270,3550,3550,3550,3550,0
20240508,164600,1016173270,3550,3550,3550,3550,0
20240508,164500,1016173270,3550,3550,3550,3550,0
20240508,164400,1016173270,3550,3550,3550,3550,0
20240508,164300,1016173270,3550,3550,3550,3550,0
20240508,164200,1016173270,3550,3550,3550,3550,0
20240508,164100,1016173270,3550,3550,3550,3550,0
20240508,164000,1016173270,3550,3550,3550,3550,0
20240508,163900,1016173270,3550,3550,3550,3550,0
20240508,163800,1016173270,3550,3550,3550,3550,0
20240508,163700,1016173270,3550,3550,3550,3550,0
20240508,163600,1016173270,3550,3550,3550,3550,0
20240508,163500,1016173270,3550,3550,3550,3550,0
20240508,163400,1016173270,3550,3550,3550,3550,0
20240508,163300,1016173270,3550,3550,3550,3550,0
20240508,163200,1016173270,3550,3550,3550,3550,0
20240508,163100,1016173270,3550,3550,3550,3550,0
20240508,163000,1016173270,3550,3550,3550,3550,0
20240508,162900,1016173270,3550,3550,3550,3550,0
20240508,162800,1016173270,3550,3550,3550,3550,6505
20240508,162700,1016173270,3550,3550,3550,3550,0
20240508,162600,1016173270,3550,3550,3550,3550,0
20240508,162500,1016173270,3550,3550,3550,3550,0
20240508,162400,1016173270,3550,3550,3550,3550,0
20240508,162300,1016173270,3550,3550,3550,3550,0
20240508,162200,1016173270,3550,3550,3550,3550,0
20240508,162100,1016173270,3550,3550,3550,3550,0
20240508,162000,1016173270,3550,3550,3550,3550,0
20240508,161900,1016173270,3550,3550,3550,3550,0
20240508,161800,1016173270,3550,3550,3550,3550,0
20240508,161700,1016173270,3550,3550,3550,3550,0
20240508,161600,1016173270,3550,3550,3550,3550,0
20240508,161500,1016173270,3550,3550,3550,3550,0
20240508,161400,1016173270,3550,3550,3550,3550,0
20240508,161300,1016173270,3550,3550,3550,3550,0
20240508,161200,1016173270,3550,3550,3550,3550,0
20240508,161100,1016173270,3550,3550,3550,3550,0
20240508,161000,1016173270,3550,3550,3550,3550,0
20240508,160900,1016173270,3550,3550,3550,3550,0
20240508,160800,1016173270,3550,3550,3550,3550,0
20240508,160700,1016173270,3550,3550,3550,3550,0
20240508,160600,1016173270,3550,3550,3550,3550,0
20240508,160500,1016173270,3550,3550,3550,3550,0
20240508,160400,1016173270,3550,3550,3550,3550,0
20240508,160300,1016173270,3550,3550,3550,3550,0
20240508,160200,1016173270,3550,3550,3550,3550,0
20240508,160100,1016173270,3550,3550,3550,3550,0
20240508,160000,1016173270,3550,3550,3550,3550,0
20240508,155900,1016173270,3550,3550,3550,3550,0
20240508,155800,1016173270,3550,3550,3550,3550,6505
20240508,155700,1016173270,3550,3550,3550,3550,0
20240508,155600,1016173270,3550,3550,3550,3550,0
20240508,155500,1016173270,3550,3550,3550,3550,0
20240508,155400,1016173270,3550,3550,3550,3550,0
20240508,155300,1016173270,3550,3550,3550,3550,0
20240508,155200,1016173270,3550,3550,3550,3550,0
20240508,155100,1016173270,3550,3550,3550,3550,0
20240508,155000,1016173270,3550,3550,3550,3550,0
20240508,154900,1016173270,3550,3550,3550,3550,0
20240508,154800,1016173270,3550,3550,3550,3550,0
20240508,154700,1016173270,3550,3550,3550,3550,0
20240508,154600,1016173270,3550,3550,3550,3550,0
20240508,154500,1016173270,3550,3550,3550,3550,0
20240508,154400,1016173270,3550,3550,3550,3550,0
20240508,154300,1016173270,3550,3550,3550,3550,0
20240508,154200,1016173270,3550,3550,3550,3550,0
20240508,154100,1016173270,3550,3550,3550,3550,0
20240508,154000,1016173270,3550,3550,3550,3550,0
20240508,153900,1016173270,3550,3550,3550,3550,0
20240508,153800,1016173270,3550,3550,3550,3550,0
20240508,153700,1016173270,3550,3550,3550,3550,0
20240508,153600,1016173270,3550,3550,3550,3550,0
20240508,153500,1016173270,3550,3550,3550,3550,0
20240508,153400,1016173270,3550,3550,3550,3550,0
20240508,153300,1016173270,3550,3550,3550,3550,0
20240508,153200,1016173270,3550,3550,3550,3550,0
20240508,153100,1016173270,3550,3550,3550,3550,0
20240508,153000,1016173270,3550,3550,3550,3550,6505
20240508,152900,993080520,3545,3545,3545,3545,0
20240508,152800,993080520,3545,3545,3545,3545,0
20240508,152700,993080520,3545,3545,3545,3545,0
20240508,152600,993080520,3545,3545,3545,3545,0
20240508,152500,993080520,3545,3545,3545,3545,0
20240508,152400,993080520,3545,3545,3545,3545,0
20240508,152300,993080520,3545,3545,3545,3545,0
20240508,152200,993080520,3545,3545,3545,3545,0
20240508,152100,993080520,3545,3545,3545,3545,0
20240508,152000,993080520,3545,3545,3545,3545,0
20240508,151900,993080520,3545,3540,3545,3525,2075
20240508,151800,985739545,3545,3530,3545,3530,4401
20240508,151700,970202500,3530,3530,3530,3525,5020
20240508,151600,952481950,3530,3530,3530,3525,790
20240508,151500,949693750,3530,3540,3540,3530,1354
20240508,151400,944912380,3545,3540,3545,3540,563
20240508,151300,942917600,3545,3550,3550,3545,1771
20240508,151200,936635235,3550,3545,3550,3545,778
20240508,151100,933873835,3550,3550,3550,3545,1289
20240508,151000,929299465,3550,3545,3550,3545,309
20240508,150900,928203805,3545,3545,3545,3545,30
20240508,150800,928097455,3550,3550,3560,3540,6062
20240508,150700,906566325,3545,3530,3545,3530,9045
20240508,150600,874599730,3520,3520,3520,3520,0
20240508,150500,874599730,3520,3520,3520,3520,18
20240508,150400,874536370,3520,3525,3525,3520,15600
20240508,150300,819624100,3525,3525,3550,3525,8715
20240508,150200,788801435,3525,3525,3525,3525,0
20240508,150100,788801435,3525,3525,3525,3525,4
20240508,150000,788787335,3520,3520,3520,3520,319
20240508,145900,787664455,3520,3520,3520,3520,6
20240508,145800,787643335,3520,3525,3525,3520,28
20240508,145700,787544765,3525,3525,3525,3515,2159
20240508,145600,779944750,3520,3520,3520,3520,328
20240508,145500,778790190,3525,3525,3525,3525,794
20240508,145400,775991340,3525,3530,3530,3525,723
20240508,145300,773441655,3530,3530,3530,3530,215
20240508,145200,772682705,3530,3525,3530,3525,301
20240508,145100,771620525,3515,3530,3535,3515,1625
20240508,145000,765880155,3535,3525,3535,3515,1676
20240508,144900,759967400,3525,3520,3525,3515,241
20240508,144800,759118745,3525,3525,3530,3525,783
20240508,144700,756358660,3530,3530,3530,3530,4
20240508,144600,756344540,3535,3530,3545,3530,7231
20240508,144500,730770535,3530,3510,3530,3510,7502
20240508,144400,704355640,3510,3500,3515,3500,12669
20240508,144300,659988480,3500,3490,3500,3490,2208
20240508,144200,652277255,3490,3490,3490,3490,510
20240508,144100,650497355,3485,3475,3485,3475,902
20240508,144000,647353895,3480,3485,3485,3480,14424
20240508,143900,597148375,3485,3480,3485,3480,2002
20240508,143800,590181405,3480,3480,3480,3480,0
20240508,143700,590181405,3480,3485,3485,3480,1037
20240508,143600,586567645,3485,3485,3485,3485,145
20240508,143500,586062320,3485,3485,3485,3485,36
20240508,143400,585936860,3485,3485,3485,3485,50
20240508,143300,585762610,3485,3475,3485,3465,2224
20240508,143200,578026955,3475,3475,3475,3475,105
20240508,143100,577662080,3475,3475,3475,3475,10
20240508,143000,577627330,3480,3480,3480,3480,0
20240508,142900,577627330,3480,3480,3480,3480,3
20240508,142800,577616890,3465,3465,3465,3465,0
20240508,142700,577616890,3465,3465,3465,3465,0
20240508,142600,577616890,3465,3465,3465,3465,1281
20240508,142500,573178225,3465,3465,3465,3460,1006
20240508,142400,569696310,3460,3480,3485,3460,4077
20240508,142300,555576715,3485,3495,3495,3485,642
20240508,142200,553337460,3500,3500,3500,3500,0
20240508,142100,553337460,3500,3500,3500,3500,500
20240508,142000,551587460,3480,3485,3485,3475,133
20240508,141900,551124470,3485,3485,3485,3485,2503
20240508,141800,542401515,3490,3490,3490,3490,1031
20240508,141700,538803325,3490,3500,3500,3485,393
20240508,141600,537432195,3490,3500,3500,3485,1009
20240508,141500,533909570,3510,3510,3510,3510,0
20240508,141400,533909570,3510,3510,3510,3510,0
20240508,141300,533909570,3510,3520,3520,3510,4378
20240508,141200,518508790,3520,3515,3525,3515,2130
20240508,141100,511021550,3510,3510,3510,3510,2359
20240508,141000,502741460,3505,3505,3505,3505,574
20240508,140900,500729590,3510,3490,3510,3490,2617
20240508,140800,491562955,3490,3495,3495,3485,514
20240508,140700,489766615,3500,3495,3500,3495,1849
20240508,140600,483300140,3490,3450,3490,3450,17426
20240508,140500,422887000,3450,3440,3450,3440,1609
20240508,140400,417341745,3420,3420,3420,3420,148
20240508,140300,416835585,3420,3420,3420,3420,0
20240508,140200,416835585,3420,3420,3420,3420,151
20240508,140100,416319165,3415,3415,3415,3415,0
20240508,140000,416319165,3415,3420,3420,3415,101
20240508,135900,415974245,3420,3420,3420,3420,100
20240508,135800,415632245,3440,3425,3440,3425,1292
20240508,135700,411187810,3430,3430,3430,3430,1
20240508,135600,411184380,3440,3440,3440,3440,2
20240508,135500,411177500,3425,3425,3425,3425,367
20240508,135400,409920525,3450,3450,3450,3450,3
20240508,135300,409910175,3450,3445,3450,3420,279
20240508,135200,408948430,3440,3450,3450,3440,4
20240508,135100,408934645,3450,3450,3450,3435,3
20240508,135000,408924310,3450,3420,3455,3420,2621
20240508,134900,399887880,3405,3405,3405,3405,2
20240508,134800,399881070,3420,3445,3445,3400,4737
20240508,134700,383734070,3455,3455,3455,3450,7
20240508,134600,383709900,3465,3465,3465,3450,116
20240508,134500,383308000,3450,3460,3465,3450,1271
20240508,134400,378910705,3425,3400,3465,3400,2542
20240508,134300,370219560,3405,3405,3405,3405,0
20240508,134200,370219560,3405,3385,3405,3385,2345
20240508,134100,362248750,3385,3365,3385,3365,13812
20240508,134000,315702990,3365,3360,3365,3360,1757
20240508,133900,309799455,3360,3360,3360,3360,11
20240508,133800,309762495,3350,3330,3350,3330,5116
20240508,133700,292657475,3340,3340,3340,3340,0
20240508,133600,292657475,3340,3340,3340,3340,0
20240508,133500,292657475,3340,3340,3340,3340,10
20240508,133400,292624075,3330,3330,3330,3330,0
20240508,133300,292624075,3330,3330,3330,3330,0
20240508,133200,292624075,3330,3330,3330,3330,0
20240508,133100,292624075,3330,3330,3330,3330,0
20240508,133000,292624075,3330,3330,3330,3330,200
20240508,132900,291958075,3330,3330,3330,3330,0
20240508,132800,291958075,3330,3335,3335,3330,1000
20240508,132700,288627885,3335,3335,3335,3335,0
20240508,132600,288627885,3335,3335,3335,3335,0
20240508,132500,288627885,3335,3340,3340,3335,8
20240508,132400,288601170,3340,3340,3340,3340,0
20240508,132300,288601170,3340,3340,3340,3340,0
20240508,132200,288601170,3340,3340,3340,3340,0
20240508,132100,288601170,3340,3340,3340,3340,1
20240508,132000,288597830,3335,3340,3340,3335,10
20240508,131900,288564475,3350,3335,3350,3335,3
20240508,131800,288554445,3335,3335,3335,3335,0
20240508,131700,288554445,3335,3335,3335,3335,0
20240508,131600,288554445,3335,3335,3335,3335,0
20240508,131500,288554445,3335,3335,3335,3335,1
20240508,131400,288551110,3350,3350,3350,3350,1
20240508,131300,288547760,3330,3330,3330,3330,0
20240508,131200,288547760,3330,3330,3330,3330,0
20240508,131100,288547760,3330,3330,3330,3330,0
20240508,131000,288547760,3330,3330,3330,3330,1
20240508,130900,288544430,3330,3330,3330,3330,0
20240508,130800,288544430,3330,3330,3330,3330,180
20240508,130700,287945030,3335,3340,3340,3335,320
20240508,130600,286877330,3350,3350,3350,3350,1
20240508,130500,286873980,3350,3350,3350,3350,43
20240508,130400,286729930,3350,3350,3350,3350,0
20240508,130300,286729930,3350,3350,3350,3350,0
20240508,130200,286729930,3350,3350,3350,3350,0
20240508,130100,286729930,3350,3350,3350,3350,0
20240508,130000,286729930,3350,3350,3350,3350,0
20240508,125900,286729930,3350,3350,3350,3350,0
20240508,125800,286729930,3350,3350,3350,3350,0
20240508,125700,286729930,3350,3350,3350,3350,500
20240508,125600,285054930,3350,3350,3350,3350,0
20240508,125500,285054930,3350,3350,3350,3350,0
20240508,125400,285054930,3350,3350,3350,3350,5
20240508,125300,285038180,3335,3345,3345,3335,545
20240508,125200,283220420,3350,3350,3350,3350,0
20240508,125100,283220420,3350,3350,3350,3350,0
20240508,125000,283220420,3350,3350,3350,3350,400
20240508,124900,281880420,3350,3345,3350,3345,595
20240508,124800,279890140,3345,3345,3345,3345,0
20240508,124700,279890140,3345,3345,3345,3345,0
20240508,124600,279890140,3345,3345,3345,3345,0
20240508,124500,279890140,3345,3350,3350,3345,82
20240508,124400,279615600,3345,3345,3345,3345,0
20240508,124300,279615600,3345,3345,3345,3345,10
20240508,124200,279582150,3335,3335,3335,3335,0
20240508,124100,279582150,3335,3335,3335,3335,0
20240508,124000,279582150,3335,3335,3335,3335,0
20240508,123900,279582150,3335,3335,3335,3335,0
20240508,123800,279582150,3335,3335,3335,3335,0
20240508,123700,279582150,3335,3335,3335,3335,0
20240508,123600,279582150,3335,3335,3335,3335,0
20240508,123500,279582150,3335,3335,3335,3335,562
20240508,123400,277707880,3340,3350,3350,3340,1599
20240508,123300,272359530,3355,3360,3360,3355,61
20240508,123200,272154725,3365,3365,3365,3365,5
20240508,123100,272137900,3365,3365,3365,3365,74
20240508,123000,271888890,3375,3365,3375,3365,37
20240508,122900,271764205,3365,3365,3365,3365,179
20240508,122800,271161870,3375,3360,3375,3360,547
20240508,122700,269320900,3360,3360,3360,3360,300
20240508,122600,268312900,3360,3360,3360,3360,50
20240508,122500,268144900,3360,3360,3360,3355,2026
20240508,122400,261338045,3360,3345,3360,3345,6217
20240508,122300,240537425,3345,3335,3345,3300,6177
20240508,122200,219977510,3340,3340,3340,3340,0
20240508,122100,219977510,3340,3340,3340,3340,0
20240508,122000,219977510,3340,3340,3340,3340,0
20240508,121900,219977510,3340,3335,3340,3335,100
20240508,121800,219643825,3335,3335,3335,3335,0
20240508,121700,219643825,3335,3335,3335,3335,0
20240508,121600,219643825,3335,3335,3335,3335,0
20240508,121500,219643825,3335,3320,3335,3320,1270
20240508,121400,215414905,3315,3310,3315,3310,2797
20240508,121300,206144800,3285,3285,3285,3285,0
20240508,121200,206144800,3285,3285,3285,3285,0
20240508,121100,206144800,3285,3285,3285,3285,0
20240508,121000,206144800,3285,3285,3285,3285,8
20240508,120900,206118520,3285,3285,3285,3285,92
20240508,120800,205816300,3310,3310,3310,3310,0
20240508,120700,205816300,3310,3310,3310,3310,0
20240508,120600,205816300,3310,3310,3310,3310,0
20240508,120500,205816300,3310,3310,3310,3310,0
20240508,120400,205816300,3310,3300,3310,3300,100
20240508,120300,205486200,3300,3300,3300,3300,0
20240508,120200,205486200,3300,3300,3300,3300,0
20240508,120100,205486200,3300,3300,3300,3300,10
20240508,120000,205453200,3285,3285,3285,3285,49
20240508,115900,205292235,3280,3280,3280,3280,0
20240508,115800,205292235,3280,3280,3280,3280,0
20240508,115700,205292235,3280,3280,3280,3280,0
20240508,115600,205292235,3280,3280,3280,3280,0
20240508,115500,205292235,3280,3280,3280,3280,0
20240508,115400,205292235,3280,3280,3280,3280,0
20240508,115300,205292235,3280,3280,3280,3280,0
20240508,115200,205292235,3280,3280,3280,3280,0
20240508,115100,205292235,3280,3280,3280,3280,0
20240508,115000,205292235,3280,3280,3280,3280,0
20240508,114900,205292235,3280,3280,3280,3280,0
20240508,114800,205292235,3280,3280,3280,3280,0
20240508,114700,205292235,3280,3280,3280,3280,1082
20240508,114600,201743275,3280,3280,3280,3280,0
20240508,114500,201743275,3280,3280,3280,3280,0
20240508,114400,201743275,3280,3280,3280,3280,0
20240508,114300,201743275,3280,3280,3280,3280,0
20240508,114200,201743275,3280,3280,3280,3280,0
20240508,114100,201743275,3280,3280,3280,3280,0
20240508,114000,201743275,3280,3280,3280,3280,299
20240508,113900,200762555,3285,3285,3285,3285,0
20240508,113800,200762555,3285,3285,3285,3285,0
20240508,113700,200762555,3285,3285,3285,3285,0
20240508,113600,200762555,3285,3285,3285,3285,0
20240508,113500,200762555,3285,3285,3285,3285,1
20240508,113400,200759270,3290,3290,3290,3290,4
20240508,113300,200746110,3285,3285,3285,3285,202
20240508,113200,200082540,3290,3295,3295,3290,51
20240508,113100,199914745,3300,3300,3300,3300,1
20240508,113000,199911445,3305,3305,3305,3305,0
20240508,112900,199911445,3305,3305,3305,3305,0
20240508,112800,199911445,3305,3300,3305,3300,2
20240508,112700,199904840,3305,3305,3305,3305,1
20240508,112600,199901535,3300,3300,3300,3300,3
20240508,112500,199891635,3305,3305,3305,3305,0
20240508,112400,199891635,3305,3305,3305,3305,1
20240508,112300,199888330,3300,3300,3300,3300,5
20240508,112200,199871830,3300,3300,3300,3300,20
20240508,112100,199805830,3310,3310,3310,3310,0
20240508,112000,199805830,3310,3310,3310,3310,0
20240508,111900,199805830,3310,3310,3310,3310,0
20240508,111800,199805830,3310,3310,3310,3310,0
20240508,111700,199805830,3310,3310,3310,3310,0
20240508,111600,199805830,3310,3310,3310,3310,0
20240508,111500,199805830,3310,3310,3310,3310,0
20240508,111400,199805830,3310,3310,3310,3310,0
20240508,111300,199805830,3310,3310,3310,3310,0
20240508,111200,199805830,3310,3310,3310,3310,0
20240508,111100,199805830,3310,3310,3310,3310,0
20240508,111000,199805830,3310,3310,3310,3310,0
20240508,110900,199805830,3310,3310,3310,3310,0
20240508,110800,199805830,3310,3310,3310,3310,0
20240508,110700,199805830,3310,3290,3310,3290,204
20240508,110600,199134640,3295,3295,3295,3295,5
20240508,110500,199118165,3315,3315,3315,3315,0
20240508,110400,199118165,3315,3315,3315,3315,0
20240508,110300,199118165,3315,3310,3315,3310,600
20240508,110200,197129760,3300,3300,3300,3300,0
20240508,110100,197129760,3300,3300,3300,3300,11
20240508,110000,197093460,3315,3315,3315,3315,0
20240508,105900,197093460,3315,3315,3315,3315,2
20240508,105800,197086830,3315,3315,3315,3315,0
20240508,105700,197086830,3315,3315,3315,3315,0
20240508,105600,197086830,3315,3315,3315,3315,34
20240508,105500,196974120,3315,3300,3315,3300,3000
20240508,105400,187057860,3300,3300,3300,3300,1
20240508,105300,187054560,3300,3300,3300,3300,200
20240508,105200,186394560,3300,3300,3300,3300,50
20240508,105100,186229560,3300,3300,3300,3300,10
20240508,105000,186196560,3300,3295,3300,3295,101
20240508,104900,185863760,3280,3280,3280,3280,85
20240508,104800,185584960,3280,3280,3280,3280,0
20240508,104700,185584960,3280,3280,3280,3280,15
20240508,104600,185535760,3300,3300,3300,3300,0
20240508,104500,185535760,3300,3300,3300,3300,0
20240508,104400,185535760,3300,3300,3300,3300,0
20240508,104300,185535760,3300,3300,3300,3300,0
20240508,104200,185535760,3300,3300,3300,3300,0
20240508,104100,185535760,3300,3280,3300,3280,1303
20240508,104000,181261860,3300,3300,3300,3300,0
20240508,103900,181261860,3300,3300,3300,3300,0
20240508,103800,181261860,3300,3300,3300,3300,0
20240508,103700,181261860,3300,3300,3300,3300,0
20240508,103600,181261860,3300,3300,3300,3300,0
20240508,103500,181261860,3300,3300,3300,3300,0
20240508,103400,181261860,3300,3295,3300,3295,235
20240508,103300,180487530,3280,3280,3280,3280,380
20240508,103200,179241130,3280,3280,3280,3280,635
20240508,103100,177158330,3295,3295,3295,3295,31
20240508,103000,177056185,3295,3295,3295,3295,0
20240508,102900,177056185,3295,3295,3295,3295,30
20240508,102800,176957335,3295,3295,3295,3295,0
20240508,102700,176957335,3295,3295,3295,3295,3
20240508,102600,176947450,3280,3280,3280,3280,0
20240508,102500,176947450,3280,3295,3295,3280,7
20240508,102400,176924460,3300,3295,3300,3295,201
20240508,102300,176262160,3280,3280,3280,3280,800
20240508,102200,173638160,3300,3300,3300,3300,0
20240508,102100,173638160,3300,3290,3300,3275,162
20240508,102000,173105270,3290,3300,3300,3290,69
20240508,101900,172877960,3300,3300,3300,3300,3
20240508,101800,172868060,3270,3270,3270,3270,1
20240508,101700,172864790,3300,3295,3300,3295,101
20240508,101600,172531990,3295,3295,3295,3295,50
20240508,101500,172367240,3300,3300,3300,3300,0
20240508,101400,172367240,3300,3300,3300,3300,0
20240508,101300,172367240,3300,3300,3300,3300,0
20240508,101200,172367240,3300,3300,3300,3300,0
20240508,101100,172367240,3300,3300,3300,3300,0
20240508,101000,172367240,3300,3300,3300,3300,0
20240508,100900,172367240,3300,3300,3300,3300,0
20240508,100800,172367240,3300,3300,3300,3300,3
20240508,100700,172357340,3295,3295,3295,3295,3000
20240508,100600,162472340,3295,3295,3295,3295,0
20240508,100500,162472340,3295,3295,3295,3295,18
20240508,100400,162413030,3295,3290,3295,3290,113
20240508,100300,162041240,3295,3295,3295,3295,0
20240508,100200,162041240,3295,3295,3295,3295,50
20240508,100100,161876490,3295,3290,3295,3290,180
20240508,100000,161283590,3295,3280,3295,3280,5
20240508,095900,161267145,3250,3295,3305,3250,10003
20240508,095800,128555855,3310,3310,3310,3310,1
20240508,095700,128552545,3310,3310,3310,3310,3
20240508,095600,128542615,3290,3290,3290,3290,0
20240508,095500,128542615,3290,3290,3290,3290,200
20240508,095400,127884615,3310,3310,3310,3310,100
20240508,095300,127553615,3310,3310,3310,3310,1
20240508,095200,127550305,3310,3310,3310,3310,0
20240508,095100,127550305,3310,3310,3310,3310,1
20240508,095000,127546995,3290,3290,3290,3290,869
20240508,094900,124687985,3315,3290,3315,3290,21
20240508,094800,124618870,3290,3290,3290,3290,400
20240508,094700,123302870,3315,3310,3315,3310,196
20240508,094600,122654105,3310,3310,3310,3310,0
20240508,094500,122654105,3310,3305,3310,3290,451
20240508,094400,121169545,3310,3295,3310,3295,197
20240508,094300,120520345,3280,3280,3280,3280,200
20240508,094200,119864345,3280,3315,3325,3280,13666
20240508,094100,74894120,3340,3315,3340,3305,7377
20240508,094000,50473255,3310,3310,3310,3310,0
20240508,093900,50473255,3310,3325,3325,3310,3196
20240508,093800,39875140,3325,3325,3325,3325,400
20240508,093700,38545140,3350,3350,3350,3350,0
20240508,093600,38545140,3350,3350,3350,3350,0
20240508,093500,38545140,3350,3350,3350,3350,0
20240508,093400,38545140,3350,3320,3350,3320,1135
20240508,093300,34753595,3340,3340,3340,3340,0
20240508,093200,34753595,3340,3340,3340,3340,6
20240508,093100,34733555,3315,3315,3315,3315,50
20240508,093000,34567805,3345,3345,3345,3345,0
20240508,092900,34567805,3345,3325,3345,3315,1220
20240508,092800,30519875,3330,3330,3330,3330,6
20240508,092700,30499895,3340,3340,3340,3340,1
20240508,092600,30496555,3345,3345,3345,3345,0
20240508,092500,30496555,3345,3345,3345,3345,0
20240508,092400,30496555,3345,3345,3345,3345,0
20240508,092300,30496555,3345,3345,3345,3345,0
20240508,092200,30496555,3345,3340,3345,3340,33
20240508,092100,30386320,3350,3350,3350,3350,0
20240508,092000,30386320,3350,3345,3350,3345,600
20240508,091900,28379315,3320,3345,3345,3320,301
20240508,091800,27374970,3345,3325,3345,3320,1089
20240508,091700,23757985,3345,3345,3345,3345,0
20240508,091600,23757985,3345,3345,3345,3345,0
20240508,091500,23757985,3345,3345,3345,3345,3
20240508,091400,23747950,3345,3345,3345,3345,0
20240508,091300,23747950,3345,3345,3345,3345,1
20240508,091200,23744605,3325,3330,3335,3325,1858
20240508,091100,17558580,3335,3335,3335,3335,100
20240508,091000,17225080,3335,3335,3335,3335,188
20240508,090900,16598100,3345,3335,3345,3335,14
20240508,090800,16551380,3350,3345,3350,3345,41
20240508,090700,16414120,3350,3350,3350,3350,551
20240508,090600,14568270,3350,3350,3350,3350,11
20240508,090500,14531420,3350,3355,3355,3350,13
20240508,090400,14487850,3360,3360,3360,3360,883
20240508,090300,11520970,3360,3355,3360,3355,3
20240508,090200,11510895,3325,3360,3375,3325,347
20240508,090100,10355030,3330,3365,3375,3330,1802
20240508,090000,4327855,3365,3340,3365,3340,1275