stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,203400,1184665805,4950,4950,4950,4950,8340
20240508,203300,1184665805,4950,4950,4950,4950,0
20240508,203200,1184665805,4950,4950,4950,4950,0
20240508,203100,1184665805,4950,4950,4950,4950,0
20240508,203000,1184665805,4950,4950,4950,4950,0
20240508,202900,1184665805,4950,4950,4950,4950,0
20240508,202800,1184665805,4950,4950,4950,4950,0
20240508,202700,1184665805,4950,4950,4950,4950,0
20240508,202600,1184665805,4950,4950,4950,4950,0
20240508,202500,1184665805,4950,4950,4950,4950,0
20240508,202400,1184665805,4950,4950,4950,4950,0
20240508,202300,1184665805,4950,4950,4950,4950,0
20240508,202200,1184665805,4950,4950,4950,4950,0
20240508,202100,1184665805,4950,4950,4950,4950,0
20240508,202000,1184665805,4950,4950,4950,4950,0
20240508,201900,1184665805,4950,4950,4950,4950,0
20240508,201800,1184665805,4950,4950,4950,4950,0
20240508,201700,1184665805,4950,4950,4950,4950,0
20240508,201600,1184665805,4950,4950,4950,4950,0
20240508,201500,1184665805,4950,4950,4950,4950,0
20240508,201400,1184665805,4950,4950,4950,4950,0
20240508,201300,1184665805,4950,4950,4950,4950,0
20240508,201200,1184665805,4950,4950,4950,4950,0
20240508,201100,1184665805,4950,4950,4950,4950,0
20240508,201000,1184665805,4950,4950,4950,4950,0
20240508,200900,1184665805,4950,4950,4950,4950,0
20240508,200800,1184665805,4950,4950,4950,4950,0
20240508,200700,1184665805,4950,4950,4950,4950,0
20240508,200600,1184665805,4950,4950,4950,4950,0
20240508,200500,1184665805,4950,4950,4950,4950,0
20240508,200400,1184665805,4950,4950,4950,4950,8340
20240508,200300,1184665805,4950,4950,4950,4950,0
20240508,200200,1184665805,4950,4950,4950,4950,0
20240508,200100,1184665805,4950,4950,4950,4950,0
20240508,200000,1184665805,4950,4950,4950,4950,0
20240508,195900,1184665805,4950,4950,4950,4950,0
20240508,195800,1184665805,4950,4950,4950,4950,0
20240508,195700,1184665805,4950,4950,4950,4950,0
20240508,195600,1184665805,4950,4950,4950,4950,0
20240508,195500,1184665805,4950,4950,4950,4950,0
20240508,195400,1184665805,4950,4950,4950,4950,0
20240508,195300,1184665805,4950,4950,4950,4950,0
20240508,195200,1184665805,4950,4950,4950,4950,0
20240508,195100,1184665805,4950,4950,4950,4950,0
20240508,195000,1184665805,4950,4950,4950,4950,0
20240508,194900,1184665805,4950,4950,4950,4950,0
20240508,194800,1184665805,4950,4950,4950,4950,0
20240508,194700,1184665805,4950,4950,4950,4950,0
20240508,194600,1184665805,4950,4950,4950,4950,0
20240508,194500,1184665805,4950,4950,4950,4950,0
20240508,194400,1184665805,4950,4950,4950,4950,0
20240508,194300,1184665805,4950,4950,4950,4950,0
20240508,194200,1184665805,4950,4950,4950,4950,0
20240508,194100,1184665805,4950,4950,4950,4950,0
20240508,194000,1184665805,4950,4950,4950,4950,0
20240508,193900,1184665805,4950,4950,4950,4950,0
20240508,193800,1184665805,4950,4950,4950,4950,0
20240508,193700,1184665805,4950,4950,4950,4950,0
20240508,193600,1184665805,4950,4950,4950,4950,0
20240508,193500,1184665805,4950,4950,4950,4950,0
20240508,193400,1184665805,4950,4950,4950,4950,8340
20240508,193300,1184665805,4950,4950,4950,4950,0
20240508,193200,1184665805,4950,4950,4950,4950,0
20240508,193100,1184665805,4950,4950,4950,4950,0
20240508,193000,1184665805,4950,4950,4950,4950,0
20240508,192900,1184665805,4950,4950,4950,4950,0
20240508,192800,1184665805,4950,4950,4950,4950,0
20240508,192700,1184665805,4950,4950,4950,4950,0
20240508,192600,1184665805,4950,4950,4950,4950,0
20240508,192500,1184665805,4950,4950,4950,4950,0
20240508,192400,1184665805,4950,4950,4950,4950,0
20240508,192300,1184665805,4950,4950,4950,4950,0
20240508,192200,1184665805,4950,4950,4950,4950,0
20240508,192100,1184665805,4950,4950,4950,4950,0
20240508,192000,1184665805,4950,4950,4950,4950,0
20240508,191900,1184665805,4950,4950,4950,4950,0
20240508,191800,1184665805,4950,4950,4950,4950,0
20240508,191700,1184665805,4950,4950,4950,4950,0
20240508,191600,1184665805,4950,4950,4950,4950,0
20240508,191500,1184665805,4950,4950,4950,4950,0
20240508,191400,1184665805,4950,4950,4950,4950,0
20240508,191300,1184665805,4950,4950,4950,4950,0
20240508,191200,1184665805,4950,4950,4950,4950,0
20240508,191100,1184665805,4950,4950,4950,4950,0
20240508,191000,1184665805,4950,4950,4950,4950,0
20240508,190900,1184665805,4950,4950,4950,4950,0
20240508,190800,1184665805,4950,4950,4950,4950,0
20240508,190700,1184665805,4950,4950,4950,4950,0
20240508,190600,1184665805,4950,4950,4950,4950,0
20240508,190500,1184665805,4950,4950,4950,4950,0
20240508,190400,1184665805,4950,4950,4950,4950,8340
20240508,190300,1184665805,4950,4950,4950,4950,0
20240508,190200,1184665805,4950,4950,4950,4950,0
20240508,190100,1184665805,4950,4950,4950,4950,0
20240508,190000,1184665805,4950,4950,4950,4950,0
20240508,185900,1184665805,4950,4950,4950,4950,0
20240508,185800,1184665805,4950,4950,4950,4950,0
20240508,185700,1184665805,4950,4950,4950,4950,0
20240508,185600,1184665805,4950,4950,4950,4950,0
20240508,185500,1184665805,4950,4950,4950,4950,0
20240508,185400,1184665805,4950,4950,4950,4950,0
20240508,185300,1184665805,4950,4950,4950,4950,0
20240508,185200,1184665805,4950,4950,4950,4950,0
20240508,185100,1184665805,4950,4950,4950,4950,0
20240508,185000,1184665805,4950,4950,4950,4950,0
20240508,184900,1184665805,4950,4950,4950,4950,0
20240508,184800,1184665805,4950,4950,4950,4950,0
20240508,184700,1184665805,4950,4950,4950,4950,0
20240508,184600,1184665805,4950,4950,4950,4950,0
20240508,184500,1184665805,4950,4950,4950,4950,0
20240508,184400,1184665805,4950,4950,4950,4950,0
20240508,184300,1184665805,4950,4950,4950,4950,0
20240508,184200,1184665805,4950,4950,4950,4950,0
20240508,184100,1184665805,4950,4950,4950,4950,0
20240508,184000,1184665805,4950,4950,4950,4950,0
20240508,183900,1184665805,4950,4950,4950,4950,0
20240508,183800,1184665805,4950,4950,4950,4950,0
20240508,183700,1184665805,4950,4950,4950,4950,0
20240508,183600,1184665805,4950,4950,4950,4950,0
20240508,183500,1184665805,4950,4950,4950,4950,0
20240508,183400,1184665805,4950,4950,4950,4950,8340
20240508,183300,1184665805,4950,4950,4950,4950,0
20240508,183200,1184665805,4950,4950,4950,4950,0
20240508,183100,1184665805,4950,4950,4950,4950,0
20240508,183000,1184665805,4950,4950,4950,4950,0
20240508,182900,1184665805,4950,4950,4950,4950,0
20240508,182800,1184665805,4950,4950,4950,4950,0
20240508,182700,1184665805,4950,4950,4950,4950,0
20240508,182600,1184665805,4950,4950,4950,4950,0
20240508,182500,1184665805,4950,4950,4950,4950,0
20240508,182400,1184665805,4950,4950,4950,4950,0
20240508,182300,1184665805,4950,4950,4950,4950,0
20240508,182200,1184665805,4950,4950,4950,4950,0
20240508,182100,1184665805,4950,4950,4950,4950,0
20240508,182000,1184665805,4950,4950,4950,4950,0
20240508,181900,1184665805,4950,4950,4950,4950,0
20240508,181800,1184665805,4950,4950,4950,4950,0
20240508,181700,1184665805,4950,4950,4950,4950,0
20240508,181600,1184665805,4950,4950,4950,4950,0
20240508,181500,1184665805,4950,4950,4950,4950,0
20240508,181400,1184665805,4950,4950,4950,4950,0
20240508,181300,1184665805,4950,4950,4950,4950,0
20240508,181200,1184665805,4950,4950,4950,4950,0
20240508,181100,1184665805,4950,4950,4950,4950,0
20240508,181000,1184665805,4950,4950,4950,4950,0
20240508,180900,1184665805,4950,4950,4950,4950,0
20240508,180800,1184665805,4950,4950,4950,4950,0
20240508,180700,1184665805,4950,4950,4950,4950,0
20240508,180600,1184665805,4950,4950,4950,4950,0
20240508,180500,1184665805,4950,4950,4950,4950,0
20240508,180400,1184665805,4950,4950,4950,4950,8340
20240508,180300,1184665805,4950,4950,4950,4950,0
20240508,180200,1184665805,4950,4950,4950,4950,0
20240508,180100,1184665805,4950,4950,4950,4950,0
20240508,180000,1184665805,4950,4950,4950,4950,0
20240508,175900,1184665805,4950,4950,4950,4950,0
20240508,175800,1184665805,4950,4950,4950,4950,0
20240508,175700,1184665805,4950,4950,4950,4950,0
20240508,175600,1184665805,4950,4950,4950,4950,0
20240508,175500,1184665805,4950,4950,4950,4950,0
20240508,175400,1184665805,4950,4950,4950,4950,0
20240508,175300,1184665805,4950,4950,4950,4950,0
20240508,175200,1184665805,4950,4950,4950,4950,0
20240508,175100,1184665805,4950,4950,4950,4950,0
20240508,175000,1184665805,4950,4950,4950,4950,0
20240508,174900,1184665805,4950,4950,4950,4950,0
20240508,174800,1184665805,4950,4950,4950,4950,0
20240508,174700,1184665805,4950,4950,4950,4950,0
20240508,174600,1184665805,4950,4950,4950,4950,0
20240508,174500,1184665805,4950,4950,4950,4950,0
20240508,174400,1184665805,4950,4950,4950,4950,0
20240508,174300,1184665805,4950,4950,4950,4950,0
20240508,174200,1184665805,4950,4950,4950,4950,0
20240508,174100,1184665805,4950,4950,4950,4950,0
20240508,174000,1184665805,4950,4950,4950,4950,0
20240508,173900,1184665805,4950,4950,4950,4950,0
20240508,173800,1184665805,4950,4950,4950,4950,0
20240508,173700,1184665805,4950,4950,4950,4950,0
20240508,173600,1184665805,4950,4950,4950,4950,0
20240508,173500,1184665805,4950,4950,4950,4950,0
20240508,173400,1184665805,4950,4950,4950,4950,8340
20240508,173300,1184665805,4950,4950,4950,4950,0
20240508,173200,1184665805,4950,4950,4950,4950,0
20240508,173100,1184665805,4950,4950,4950,4950,0
20240508,173000,1184665805,4950,4950,4950,4950,0
20240508,172900,1184665805,4950,4950,4950,4950,0
20240508,172800,1184665805,4950,4950,4950,4950,0
20240508,172700,1184665805,4950,4950,4950,4950,0
20240508,172600,1184665805,4950,4950,4950,4950,0
20240508,172500,1184665805,4950,4950,4950,4950,0
20240508,172400,1184665805,4950,4950,4950,4950,0
20240508,172300,1184665805,4950,4950,4950,4950,0
20240508,172200,1184665805,4950,4950,4950,4950,0
20240508,172100,1184665805,4950,4950,4950,4950,0
20240508,172000,1184665805,4950,4950,4950,4950,0
20240508,171900,1184665805,4950,4950,4950,4950,0
20240508,171800,1184665805,4950,4950,4950,4950,0
20240508,171700,1184665805,4950,4950,4950,4950,0
20240508,171600,1184665805,4950,4950,4950,4950,0
20240508,171500,1184665805,4950,4950,4950,4950,0
20240508,171400,1184665805,4950,4950,4950,4950,0
20240508,171300,1184665805,4950,4950,4950,4950,0
20240508,171200,1184665805,4950,4950,4950,4950,0
20240508,171100,1184665805,4950,4950,4950,4950,0
20240508,171000,1184665805,4950,4950,4950,4950,0
20240508,170900,1184665805,4950,4950,4950,4950,0
20240508,170800,1184665805,4950,4950,4950,4950,0
20240508,170700,1184665805,4950,4950,4950,4950,0
20240508,170600,1184665805,4950,4950,4950,4950,0
20240508,170500,1184665805,4950,4950,4950,4950,0
20240508,170400,1184665805,4950,4950,4950,4950,8340
20240508,170300,1184665805,4950,4950,4950,4950,0
20240508,170200,1184665805,4950,4950,4950,4950,0
20240508,170100,1184665805,4950,4950,4950,4950,0
20240508,170000,1184665805,4950,4950,4950,4950,0
20240508,165900,1184665805,4950,4950,4950,4950,0
20240508,165800,1184665805,4950,4950,4950,4950,0
20240508,165700,1184665805,4950,4950,4950,4950,0
20240508,165600,1184665805,4950,4950,4950,4950,0
20240508,165500,1184665805,4950,4950,4950,4950,0
20240508,165400,1184665805,4950,4950,4950,4950,0
20240508,165300,1184665805,4950,4950,4950,4950,0
20240508,165200,1184665805,4950,4950,4950,4950,0
20240508,165100,1184665805,4950,4950,4950,4950,0
20240508,165000,1184665805,4950,4950,4950,4950,0
20240508,164900,1184665805,4950,4950,4950,4950,0
20240508,164800,1184665805,4950,4950,4950,4950,0
20240508,164700,1184665805,4950,4950,4950,4950,0
20240508,164600,1184665805,4950,4950,4950,4950,0
20240508,164500,1184665805,4950,4950,4950,4950,0
20240508,164400,1184665805,4950,4950,4950,4950,0
20240508,164300,1184665805,4950,4950,4950,4950,0
20240508,164200,1184665805,4950,4950,4950,4950,0
20240508,164100,1184665805,4950,4950,4950,4950,0
20240508,164000,1184665805,4950,4950,4950,4950,0
20240508,163900,1184665805,4950,4950,4950,4950,0
20240508,163800,1184665805,4950,4950,4950,4950,0
20240508,163700,1184665805,4950,4950,4950,4950,0
20240508,163600,1184665805,4950,4950,4950,4950,0
20240508,163500,1184665805,4950,4950,4950,4950,0
20240508,163400,1184665805,4950,4950,4950,4950,8340
20240508,163300,1184665805,4950,4950,4950,4950,0
20240508,163200,1184665805,4950,4950,4950,4950,0
20240508,163100,1184665805,4950,4950,4950,4950,0
20240508,163000,1184665805,4950,4950,4950,4950,0
20240508,162900,1184665805,4950,4950,4950,4950,0
20240508,162800,1184665805,4950,4950,4950,4950,0
20240508,162700,1184665805,4950,4950,4950,4950,0
20240508,162600,1184665805,4950,4950,4950,4950,0
20240508,162500,1184665805,4950,4950,4950,4950,0
20240508,162400,1184665805,4950,4950,4950,4950,0
20240508,162300,1184665805,4950,4950,4950,4950,0
20240508,162200,1184665805,4950,4950,4950,4950,0
20240508,162100,1184665805,4950,4950,4950,4950,0
20240508,162000,1184665805,4950,4950,4950,4950,0
20240508,161900,1184665805,4950,4950,4950,4950,0
20240508,161800,1184665805,4950,4950,4950,4950,0
20240508,161700,1184665805,4950,4950,4950,4950,0
20240508,161600,1184665805,4950,4950,4950,4950,0
20240508,161500,1184665805,4950,4950,4950,4950,0
20240508,161400,1184665805,4950,4950,4950,4950,0
20240508,161300,1184665805,4950,4950,4950,4950,0
20240508,161200,1184665805,4950,4950,4950,4950,0
20240508,161100,1184665805,4950,4950,4950,4950,0
20240508,161000,1184665805,4950,4950,4950,4950,0
20240508,160900,1184665805,4950,4950,4950,4950,0
20240508,160800,1184665805,4950,4950,4950,4950,0
20240508,160700,1184665805,4950,4950,4950,4950,0
20240508,160600,1184665805,4950,4950,4950,4950,0
20240508,160500,1184665805,4950,4950,4950,4950,0
20240508,160400,1184665805,4950,4950,4950,4950,8340
20240508,160300,1184665805,4950,4950,4950,4950,0
20240508,160200,1184665805,4950,4950,4950,4950,0
20240508,160100,1184665805,4950,4950,4950,4950,0
20240508,160000,1184665805,4950,4950,4950,4950,0
20240508,155900,1184665805,4950,4950,4950,4950,0
20240508,155800,1184665805,4950,4950,4950,4950,0
20240508,155700,1184665805,4950,4950,4950,4950,0
20240508,155600,1184665805,4950,4950,4950,4950,0
20240508,155500,1184665805,4950,4950,4950,4950,0
20240508,155400,1184665805,4950,4950,4950,4950,0
20240508,155300,1184665805,4950,4950,4950,4950,0
20240508,155200,1184665805,4950,4950,4950,4950,0
20240508,155100,1184665805,4950,4950,4950,4950,0
20240508,155000,1184665805,4950,4950,4950,4950,0
20240508,154900,1184665805,4950,4950,4950,4950,0
20240508,154800,1184665805,4950,4950,4950,4950,0
20240508,154700,1184665805,4950,4950,4950,4950,0
20240508,154600,1184665805,4950,4950,4950,4950,0
20240508,154500,1184665805,4950,4950,4950,4950,0
20240508,154400,1184665805,4950,4950,4950,4950,0
20240508,154300,1184665805,4950,4950,4950,4950,0
20240508,154200,1184665805,4950,4950,4950,4950,0
20240508,154100,1184665805,4950,4950,4950,4950,0
20240508,154000,1184665805,4950,4950,4950,4950,0
20240508,153900,1184665805,4950,4950,4950,4950,0
20240508,153800,1184665805,4950,4950,4950,4950,0
20240508,153700,1184665805,4950,4950,4950,4950,0
20240508,153600,1184665805,4950,4950,4950,4950,0
20240508,153500,1184665805,4950,4950,4950,4950,0
20240508,153400,1184665805,4950,4950,4950,4950,8340
20240508,153300,1184665805,4950,4950,4950,4950,0
20240508,153200,1184665805,4950,4950,4950,4950,0
20240508,153100,1184665805,4950,4950,4950,4950,0
20240508,153000,1184665805,4950,4950,4950,4950,8340
20240508,152900,1143382805,4950,4950,4950,4950,0
20240508,152800,1143382805,4950,4950,4950,4950,0
20240508,152700,1143382805,4950,4950,4950,4950,0
20240508,152600,1143382805,4950,4950,4950,4950,0
20240508,152500,1143382805,4950,4950,4950,4950,0
20240508,152400,1143382805,4950,4950,4950,4950,0
20240508,152300,1143382805,4950,4950,4950,4950,0
20240508,152200,1143382805,4950,4950,4950,4950,0
20240508,152100,1143382805,4950,4950,4950,4950,0
20240508,152000,1143382805,4950,4950,4950,4950,0
20240508,151900,1143382805,4950,4950,4950,4950,703
20240508,151800,1139902955,4950,4960,4960,4950,127
20240508,151700,1139273635,4960,4950,4960,4950,1069
20240508,151600,1133980195,4955,4960,4960,4955,169
20240508,151500,1133142750,4955,4955,4955,4955,121
20240508,151400,1132543195,4950,4960,4960,4950,1381
20240508,151300,1125693935,4960,4950,4960,4950,1194
20240508,151200,1119781435,4960,4950,4960,4950,4
20240508,151100,1119761625,4950,4960,4960,4950,40
20240508,151000,1119563325,4960,4955,4960,4955,438
20240508,150900,1117392025,4955,4955,4955,4955,4
20240508,150800,1117372205,4955,4955,4955,4955,500
20240508,150700,1114894705,4955,4965,4965,4955,1850
20240508,150600,1105727700,4960,4960,4960,4955,243
20240508,150500,1104522580,4960,4965,4965,4960,393
20240508,150400,1102572400,4960,4965,4965,4960,1251
20240508,150300,1096367120,4960,4960,4960,4955,653
20240508,150200,1093128715,4960,4960,4960,4960,1160
20240508,150100,1087375115,4955,4960,4960,4950,429
20240508,150000,1085247945,4960,4960,4960,4955,144
20240508,145900,1084534215,4960,4950,4960,4950,2914
20240508,145800,1070109905,4950,4955,4955,4950,1274
20240508,145700,1063800415,4960,4955,4960,4955,6
20240508,145600,1063770675,4955,4960,4960,4955,47
20240508,145500,1063537565,4955,4960,4960,4955,322
20240508,145400,1061942050,4960,4960,4960,4960,0
20240508,145300,1061942050,4960,4955,4960,4955,160
20240508,145200,1061148550,4960,4965,4965,4960,92
20240508,145100,1060692225,4965,4950,4965,4950,264
20240508,145000,1059382335,4950,4950,4950,4950,1542
20240508,144900,1051749435,4965,4965,4965,4965,48
20240508,144800,1051511115,4965,4960,4965,4955,1658
20240508,144700,1043288990,4960,4960,4965,4960,112
20240508,144600,1042733450,4960,4960,4960,4955,1351
20240508,144500,1036032980,4955,4955,4955,4955,14
20240508,144400,1035963610,4955,4955,4955,4955,29
20240508,144300,1035819915,4955,4955,4960,4955,944
20240508,144200,1031141395,4955,4960,4960,4955,308
20240508,144100,1029615085,4960,4960,4965,4960,491
20240508,144000,1027179335,4960,4955,4960,4955,2467
20240508,143900,1014950765,4955,4955,4955,4950,1559
20240508,143800,1007228470,4955,4955,4955,4950,1236
20240508,143700,1001110095,4955,4955,4955,4945,1264
20240508,143600,994856185,4960,4955,4960,4955,250
20240508,143500,993617385,4955,4955,4955,4955,14
20240508,143400,993548015,4950,4960,4970,4950,1537
20240508,143300,985932220,4965,4960,4965,4960,1448
20240508,143200,978749345,4940,4950,4960,4940,1678
20240508,143100,970436725,4950,4945,4950,4935,5103
20240508,143000,945192785,4940,4940,4940,4940,258
20240508,142900,943918265,4940,4945,4945,4940,192
20240508,142800,942969710,4945,4940,4945,4940,114
20240508,142700,942406535,4935,4935,4935,4935,30
20240508,142600,942258485,4935,4940,4945,4935,1235
20240508,142500,936155515,4940,4940,4940,4940,901
20240508,142400,931704575,4940,4940,4940,4940,700
20240508,142300,928246575,4940,4935,4940,4935,8
20240508,142200,928207090,4940,4940,4940,4940,21
20240508,142100,928103350,4935,4935,4935,4935,238
20240508,142000,926928820,4935,4935,4935,4935,0
20240508,141900,926928820,4935,4935,4935,4935,500
20240508,141800,924461320,4935,4935,4935,4935,1
20240508,141700,924456385,4935,4935,4935,4935,102
20240508,141600,923953015,4930,4935,4935,4930,700
20240508,141500,920500165,4940,4940,4940,4940,360
20240508,141400,918721765,4940,4940,4940,4940,700
20240508,141300,915263765,4940,4940,4940,4940,630
20240508,141200,912151565,4925,4935,4940,4925,2342
20240508,141100,900601675,4930,4930,4930,4930,1489
20240508,141000,893260905,4925,4925,4925,4925,846
20240508,140900,889094355,4925,4925,4925,4925,0
20240508,140800,889094355,4925,4925,4925,4925,688
20240508,140700,885705955,4925,4920,4925,4920,182
20240508,140600,884810460,4915,4915,4915,4915,0
20240508,140500,884810460,4915,4915,4915,4915,206
20240508,140400,883797970,4915,4915,4915,4915,100
20240508,140300,883306470,4920,4920,4920,4920,130
20240508,140200,882666870,4925,4925,4925,4925,0
20240508,140100,882666870,4925,4920,4925,4920,1657
20240508,140000,874513875,4925,4925,4925,4925,171
20240508,135900,873671700,4925,4930,4930,4925,1268
20240508,135800,867426640,4930,4930,4930,4920,3324
20240508,135700,851064040,4925,4925,4925,4925,20
20240508,135600,850965540,4920,4925,4930,4920,2282
20240508,135500,839716385,4925,4920,4925,4920,2320
20240508,135400,828293975,4920,4915,4920,4915,2567
20240508,135300,815672170,4915,4920,4920,4915,189
20240508,135200,814742735,4920,4905,4920,4900,7446
20240508,135100,778155925,4900,4900,4900,4900,10
20240508,135000,778106925,4900,4900,4905,4900,1902
20240508,134900,768782115,4900,4900,4900,4900,19
20240508,134800,768689015,4900,4900,4900,4900,210
20240508,134700,767660015,4900,4900,4900,4900,235
20240508,134600,766508515,4900,4900,4900,4900,794
20240508,134500,762617915,4900,4900,4900,4900,284
20240508,134400,761226315,4900,4900,4900,4900,0
20240508,134300,761226315,4900,4900,4900,4900,2132
20240508,134200,750779515,4910,4910,4910,4910,10
20240508,134100,750730415,4910,4905,4910,4905,476
20240508,134000,748394635,4905,4905,4905,4905,281
20240508,133900,747016330,4900,4900,4900,4900,0
20240508,133800,747016330,4900,4900,4900,4900,300
20240508,133700,745546330,4900,4900,4900,4900,134
20240508,133600,744889730,4900,4900,4900,4895,924
20240508,133500,740365370,4900,4900,4900,4900,301
20240508,133400,738890470,4910,4910,4915,4910,1496
20240508,133300,731541185,4910,4910,4910,4910,2868
20240508,133200,717459305,4910,4895,4915,4895,14394
20240508,133100,646896475,4895,4890,4895,4890,2117
20240508,133000,636539760,4890,4890,4890,4890,0
20240508,132900,636539760,4890,4890,4890,4890,1309
20240508,132800,630138750,4890,4890,4890,4890,0
20240508,132700,630138750,4890,4880,4890,4880,6
20240508,132600,630109460,4880,4880,4880,4880,0
20240508,132500,630109460,4880,4880,4880,4880,0
20240508,132400,630109460,4880,4880,4880,4880,0
20240508,132300,630109460,4880,4880,4880,4880,0
20240508,132200,630109460,4880,4880,4880,4880,401
20240508,132100,628152580,4890,4890,4890,4890,0
20240508,132000,628152580,4890,4870,4890,4870,3359
20240508,131900,611742445,4865,4865,4865,4865,9
20240508,131800,611698660,4865,4865,4865,4865,136
20240508,131700,611037020,4865,4865,4865,4865,0
20240508,131600,611037020,4865,4865,4865,4865,0
20240508,131500,611037020,4865,4865,4865,4865,0
20240508,131400,611037020,4865,4865,4865,4865,0
20240508,131300,611037020,4865,4865,4865,4865,0
20240508,131200,611037020,4865,4865,4865,4865,130
20240508,131100,610404570,4865,4865,4865,4865,0
20240508,131000,610404570,4865,4865,4865,4865,839
20240508,130900,606322835,4870,4875,4875,4870,1258
20240508,130800,600193795,4875,4875,4875,4875,2
20240508,130700,600184045,4875,4875,4875,4875,0
20240508,130600,600184045,4875,4880,4880,4875,101
20240508,130500,599691665,4875,4875,4875,4875,1000
20240508,130400,594816665,4870,4870,4870,4870,0
20240508,130300,594816665,4870,4870,4885,4870,2232
20240508,130200,583946810,4870,4885,4885,4870,201
20240508,130100,582967925,4885,4885,4885,4885,1
20240508,130000,582963040,4885,4885,4885,4885,0
20240508,125900,582963040,4885,4880,4885,4880,60
20240508,125800,582670190,4870,4870,4870,4870,0
20240508,125700,582670190,4870,4870,4870,4870,0
20240508,125600,582670190,4870,4875,4875,4870,100
20240508,125500,582182950,4875,4875,4875,4875,0
20240508,125400,582182950,4875,4875,4875,4875,152
20240508,125300,581441950,4875,4875,4875,4875,705
20240508,125200,578005075,4880,4890,4890,4880,1675
20240508,125100,569831045,4890,4885,4890,4885,2017
20240508,125000,559968885,4880,4880,4880,4880,444
20240508,124900,557802165,4885,4885,4885,4880,1571
20240508,124800,550130630,4880,4880,4880,4880,10
20240508,124700,550081830,4885,4880,4885,4880,552
20240508,124600,547386070,4885,4885,4885,4885,0
20240508,124500,547386070,4885,4880,4885,4880,816
20240508,124400,543400985,4875,4880,4880,4875,20
20240508,124300,543303440,4880,4880,4880,4880,939
20240508,124200,538721120,4880,4880,4880,4880,0
20240508,124100,538721120,4880,4880,4880,4880,0
20240508,124000,538721120,4880,4880,4880,4880,100
20240508,123900,538233120,4880,4880,4880,4880,324
20240508,123800,536652000,4890,4890,4890,4890,1
20240508,123700,536647110,4880,4880,4880,4880,112
20240508,123600,536100550,4885,4885,4885,4885,0
20240508,123500,536100550,4885,4880,4885,4880,512
20240508,123400,533601930,4880,4880,4880,4880,0
20240508,123300,533601930,4880,4880,4880,4880,2
20240508,123200,533592170,4880,4880,4880,4880,500
20240508,123100,531152170,4885,4885,4885,4885,399
20240508,123000,529203055,4885,4885,4885,4885,0
20240508,122900,529203055,4885,4885,4885,4885,0
20240508,122800,529203055,4885,4880,4885,4880,5
20240508,122700,529178650,4890,4890,4890,4890,125
20240508,122600,528567400,4885,4885,4885,4885,0
20240508,122500,528567400,4885,4885,4885,4885,563
20240508,122400,525817145,4890,4890,4890,4890,10
20240508,122300,525768245,4890,4890,4890,4890,29
20240508,122200,525626435,4895,4895,4895,4895,0
20240508,122100,525626435,4895,4895,4895,4895,0
20240508,122000,525626435,4895,4890,4895,4890,403
20240508,121900,523653765,4890,4875,4890,4875,2700
20240508,121800,510460285,4875,4875,4875,4875,0
20240508,121700,510460285,4875,4875,4875,4875,1
20240508,121600,510455410,4875,4875,4875,4875,0
20240508,121500,510455410,4875,4875,4875,4875,0
20240508,121400,510455410,4875,4875,4875,4875,500
20240508,121300,508017910,4875,4875,4875,4875,0
20240508,121200,508017910,4875,4875,4875,4875,0
20240508,121100,508017910,4875,4875,4875,4875,0
20240508,121000,508017910,4875,4870,4875,4870,78
20240508,120900,507637990,4870,4875,4875,4870,534
20240508,120800,505037405,4875,4875,4875,4875,176
20240508,120700,504179405,4875,4880,4880,4875,315
20240508,120600,502643605,4890,4890,4890,4890,50
20240508,120500,502399105,4875,4875,4875,4875,0
20240508,120400,502399105,4875,4875,4875,4875,50
20240508,120300,502155355,4890,4890,4890,4890,0
20240508,120200,502155355,4890,4885,4890,4885,3201
20240508,120100,486503930,4885,4885,4885,4885,220
20240508,120000,485429230,4880,4880,4880,4880,297
20240508,115900,483979870,4875,4875,4875,4875,0
20240508,115800,483979870,4875,4875,4875,4875,1
20240508,115700,483974995,4880,4880,4880,4880,3
20240508,115600,483960355,4870,4870,4870,4870,0
20240508,115500,483960355,4870,4870,4870,4870,330
20240508,115400,482353255,4865,4865,4865,4865,48
20240508,115300,482119735,4865,4865,4865,4865,1012
20240508,115200,477196355,4865,4865,4865,4865,5
20240508,115100,477172030,4865,4865,4865,4865,0
20240508,115000,477172030,4865,4865,4865,4865,181
20240508,114900,476291465,4875,4875,4875,4875,7
20240508,114800,476257340,4865,4865,4865,4865,0
20240508,114700,476257340,4865,4875,4875,4865,249
20240508,114600,475045465,4885,4885,4885,4885,0
20240508,114500,475045465,4885,4880,4885,4880,521
20240508,114400,472500985,4885,4885,4885,4885,330
20240508,114300,470888935,4885,4885,4885,4885,0
20240508,114200,470888935,4885,4885,4885,4885,317
20240508,114100,469340390,4885,4885,4885,4885,13
20240508,114000,469276885,4885,4885,4885,4885,300
20240508,113900,467811385,4885,4885,4885,4885,5
20240508,113800,467786960,4890,4885,4890,4885,61
20240508,113700,467488675,4885,4885,4885,4885,100
20240508,113600,467000175,4885,4885,4885,4885,400
20240508,113500,465046175,4870,4870,4870,4870,257
20240508,113400,463794585,4885,4875,4885,4875,52
20240508,113300,463541070,4880,4880,4880,4880,1149
20240508,113200,457933950,4885,4880,4885,4880,1842
20240508,113100,448940740,4880,4880,4880,4880,0
20240508,113000,448940740,4880,4880,4880,4880,1
20240508,112900,448935860,4870,4870,4870,4870,0
20240508,112800,448935860,4870,4875,4880,4870,350
20240508,112700,447227900,4870,4870,4870,4870,0
20240508,112600,447227900,4870,4870,4870,4870,0
20240508,112500,447227900,4870,4870,4870,4870,62
20240508,112400,446925960,4870,4870,4870,4870,10
20240508,112300,446877260,4865,4865,4865,4865,1
20240508,112200,446872395,4870,4865,4870,4865,4
20240508,112100,446852930,4865,4865,4865,4865,731
20240508,112000,443296615,4870,4870,4870,4870,235
20240508,111900,442152165,4880,4880,4880,4880,0
20240508,111800,442152165,4880,4880,4880,4880,0
20240508,111700,442152165,4880,4880,4880,4880,50
20240508,111600,441908165,4875,4875,4875,4875,0
20240508,111500,441908165,4875,4875,4875,4875,140
20240508,111400,441225665,4870,4870,4870,4870,105
20240508,111300,440714315,4870,4870,4870,4870,1
20240508,111200,440709445,4875,4875,4875,4875,10
20240508,111100,440660695,4865,4875,4875,4865,15
20240508,111000,440587615,4875,4875,4875,4875,0
20240508,110900,440587615,4875,4870,4875,4870,401
20240508,110800,438634740,4865,4865,4865,4865,375
20240508,110700,436810365,4870,4880,4880,4870,237
20240508,110600,435656165,4880,4880,4880,4880,0
20240508,110500,435656165,4880,4880,4880,4880,0
20240508,110400,435656165,4880,4880,4880,4880,206
20240508,110300,434650885,4880,4880,4880,4880,220
20240508,110200,433577285,4880,4880,4880,4880,654
20240508,110100,430385765,4880,4880,4880,4880,0
20240508,110000,430385765,4880,4880,4880,4880,51
20240508,105900,430136885,4880,4880,4880,4880,0
20240508,105800,430136885,4880,4880,4880,4880,1
20240508,105700,430132005,4880,4880,4880,4880,405
20240508,105600,428155605,4880,4880,4880,4880,293
20240508,105500,426725765,4880,4880,4880,4880,0
20240508,105400,426725765,4880,4880,4880,4880,551
20240508,105300,424036885,4880,4880,4880,4880,294
20240508,105200,422602165,4880,4880,4880,4880,5
20240508,105100,422577765,4870,4870,4870,4870,0
20240508,105000,422577765,4870,4870,4870,4870,0
20240508,104900,422577765,4870,4880,4880,4870,35
20240508,104800,422407275,4870,4870,4870,4870,1
20240508,104700,422402405,4865,4865,4865,4865,0
20240508,104600,422402405,4865,4880,4880,4865,1260
20240508,104500,416259030,4895,4895,4895,4895,512
20240508,104400,413752790,4895,4895,4895,4895,54
20240508,104300,413488460,4895,4895,4895,4895,321
20240508,104200,411917165,4895,4885,4895,4885,3762
20240508,104100,393512310,4885,4885,4885,4885,20
20240508,104000,393414610,4875,4885,4885,4875,131
20240508,103900,392775545,4875,4885,4885,4875,1290
20240508,103800,386483895,4875,4880,4880,4875,250
20240508,103700,385264895,4885,4885,4885,4885,596
20240508,103600,382353435,4885,4880,4885,4875,3266
20240508,103500,366426580,4870,4870,4870,4870,0
20240508,103400,366426580,4870,4870,4870,4870,200
20240508,103300,365452580,4870,4870,4870,4870,13
20240508,103200,365389270,4880,4870,4880,4865,362
20240508,103100,363623805,4870,4865,4870,4865,416
20240508,103000,361598800,4860,4855,4860,4855,119
20240508,102900,361020660,4850,4850,4850,4850,542
20240508,102800,358391960,4850,4850,4850,4850,200
20240508,102700,357421960,4840,4840,4840,4840,0
20240508,102600,357421960,4840,4840,4840,4840,10
20240508,102500,357373560,4840,4840,4840,4840,50
20240508,102400,357131560,4840,4840,4840,4840,223
20240508,102300,356052240,4840,4840,4840,4840,80
20240508,102200,355665040,4850,4850,4850,4850,25
20240508,102100,355543790,4840,4840,4840,4840,0
20240508,102000,355543790,4840,4850,4850,4840,328
20240508,101900,353954620,4850,4850,4850,4850,165
20240508,101800,353154370,4850,4850,4850,4850,349
20240508,101700,351461720,4850,4855,4855,4850,440
20240508,101600,349326520,4860,4865,4865,4860,83
20240508,101500,348922730,4865,4865,4865,4865,3
20240508,101400,348908135,4865,4865,4865,4865,1
20240508,101300,348903270,4865,4860,4865,4860,15
20240508,101200,348830310,4865,4865,4865,4865,144
20240508,101100,348129750,4860,4860,4860,4860,0
20240508,101000,348129750,4860,4865,4865,4860,92
20240508,100900,347682580,4865,4865,4865,4860,204
20240508,100800,346691085,4860,4860,4860,4860,29
20240508,100700,346550145,4850,4850,4850,4850,300
20240508,100600,345095145,4835,4845,4845,4835,147
20240508,100500,344383960,4880,4880,4885,4880,1001
20240508,100400,339496580,4880,4880,4880,4860,181
20240508,100300,338613900,4880,4880,4880,4880,50
20240508,100200,338369900,4880,4880,4880,4850,60
20240508,100100,338077850,4880,4880,4880,4880,1
20240508,100000,338072970,4880,4880,4880,4880,2228
20240508,095900,327200330,4880,4880,4880,4880,0
20240508,095800,327200330,4880,4880,4880,4880,1
20240508,095700,327195450,4880,4880,4880,4840,62
20240508,095600,326892930,4880,4875,4880,4870,765
20240508,095500,323163335,4875,4840,4875,4840,2435
20240508,095400,311329930,4810,4835,4845,4775,4503
20240508,095300,289678030,4820,4820,4820,4820,6
20240508,095200,289649110,4815,4815,4815,4815,0
20240508,095100,289649110,4815,4835,4870,4720,8156
20240508,095000,250504640,4835,4835,4835,4835,0
20240508,094900,250504640,4835,4830,4835,4830,181
20240508,094800,249629910,4830,4830,4830,4830,407
20240508,094700,247664100,4830,4830,4830,4830,83
20240508,094600,247263210,4830,4830,4830,4830,4
20240508,094500,247243890,4830,4830,4830,4830,461
20240508,094400,245017260,4830,4830,4830,4830,56
20240508,094300,244746780,4830,4835,4835,4830,184
20240508,094200,243857170,4845,4840,4845,4840,118
20240508,094100,243285665,4845,4845,4845,4845,1700
20240508,094000,235049165,4850,4860,4860,4850,381
20240508,093900,233200815,4860,4860,4860,4860,648
20240508,093800,230051535,4860,4865,4865,4860,811
20240508,093700,226108525,4865,4835,4865,4835,7350
20240508,093600,190499380,4835,4835,4835,4835,0
20240508,093500,190499380,4835,4835,4835,4835,223
20240508,093400,189421175,4835,4835,4835,4835,2
20240508,093300,189411505,4840,4850,4850,4840,1025
20240508,093200,184447235,4850,4860,4860,4850,35
20240508,093100,184277285,4865,4865,4865,4865,11
20240508,093000,184223770,4855,4860,4860,4855,474
20240508,092900,181921455,4860,4870,4870,4860,101
20240508,092800,181430025,4870,4870,4870,4870,200
20240508,092700,180456025,4870,4870,4870,4870,1128
20240508,092600,174962665,4870,4875,4875,4870,215
20240508,092500,173915610,4870,4875,4880,4870,343
20240508,092400,172244040,4875,4880,4880,4875,2178
20240508,092300,161620095,4895,4890,4895,4880,331
20240508,092200,160001055,4880,4890,4900,4880,2225
20240508,092100,149116100,4890,4885,4890,4880,2272
20240508,092000,138012845,4880,4880,4885,4880,1539
20240508,091900,130500290,4880,4875,4880,4870,4684
20240508,091800,107666010,4880,4870,4880,4870,406
20240508,091700,105684930,4880,4850,4880,4850,3138
20240508,091600,90395700,4855,4860,4860,4855,816
20240508,091500,86433640,4860,4865,4865,4860,243
20240508,091400,85252255,4870,4870,4870,4870,171
20240508,091300,84419485,4870,4865,4870,4865,800
20240508,091200,80523985,4865,4855,4865,4855,1120
20240508,091100,75075285,4855,4850,4880,4850,2734
20240508,091000,61784400,4850,4830,4850,4830,2661
20240508,090900,48902940,4830,4830,4830,4830,1258
20240508,090800,42826800,4825,4820,4825,4820,592
20240508,090700,39971850,4820,4820,4820,4790,871
20240508,090600,35793815,4800,4800,4800,4800,0
20240508,090500,35793815,4800,4810,4810,4800,1015
20240508,090400,30917665,4800,4815,4815,4800,1680
20240508,090300,22852450,4815,4815,4815,4815,20
20240508,090200,22756150,4815,4815,4815,4815,286
20240508,090100,21379060,4790,4790,4790,4790,0
20240508,090000,21379060,4790,4810,4810,4785,4450