stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,203800,1121867690,7940,7940,7940,7940,4254
20240508,203700,1121867690,7940,7940,7940,7940,0
20240508,203600,1121867690,7940,7940,7940,7940,0
20240508,203500,1121867690,7940,7940,7940,7940,0
20240508,203400,1121867690,7940,7940,7940,7940,0
20240508,203300,1121867690,7940,7940,7940,7940,0
20240508,203200,1121867690,7940,7940,7940,7940,0
20240508,203100,1121867690,7940,7940,7940,7940,0
20240508,203000,1121867690,7940,7940,7940,7940,0
20240508,202900,1121867690,7940,7940,7940,7940,0
20240508,202800,1121867690,7940,7940,7940,7940,0
20240508,202700,1121867690,7940,7940,7940,7940,0
20240508,202600,1121867690,7940,7940,7940,7940,0
20240508,202500,1121867690,7940,7940,7940,7940,0
20240508,202400,1121867690,7940,7940,7940,7940,0
20240508,202300,1121867690,7940,7940,7940,7940,0
20240508,202200,1121867690,7940,7940,7940,7940,0
20240508,202100,1121867690,7940,7940,7940,7940,0
20240508,202000,1121867690,7940,7940,7940,7940,0
20240508,201900,1121867690,7940,7940,7940,7940,0
20240508,201800,1121867690,7940,7940,7940,7940,0
20240508,201700,1121867690,7940,7940,7940,7940,0
20240508,201600,1121867690,7940,7940,7940,7940,0
20240508,201500,1121867690,7940,7940,7940,7940,0
20240508,201400,1121867690,7940,7940,7940,7940,0
20240508,201300,1121867690,7940,7940,7940,7940,0
20240508,201200,1121867690,7940,7940,7940,7940,0
20240508,201100,1121867690,7940,7940,7940,7940,0
20240508,201000,1121867690,7940,7940,7940,7940,0
20240508,200900,1121867690,7940,7940,7940,7940,0
20240508,200800,1121867690,7940,7940,7940,7940,4254
20240508,200700,1121867690,7940,7940,7940,7940,0
20240508,200600,1121867690,7940,7940,7940,7940,0
20240508,200500,1121867690,7940,7940,7940,7940,0
20240508,200400,1121867690,7940,7940,7940,7940,0
20240508,200300,1121867690,7940,7940,7940,7940,0
20240508,200200,1121867690,7940,7940,7940,7940,0
20240508,200100,1121867690,7940,7940,7940,7940,0
20240508,200000,1121867690,7940,7940,7940,7940,0
20240508,195900,1121867690,7940,7940,7940,7940,0
20240508,195800,1121867690,7940,7940,7940,7940,0
20240508,195700,1121867690,7940,7940,7940,7940,0
20240508,195600,1121867690,7940,7940,7940,7940,0
20240508,195500,1121867690,7940,7940,7940,7940,0
20240508,195400,1121867690,7940,7940,7940,7940,0
20240508,195300,1121867690,7940,7940,7940,7940,0
20240508,195200,1121867690,7940,7940,7940,7940,0
20240508,195100,1121867690,7940,7940,7940,7940,0
20240508,195000,1121867690,7940,7940,7940,7940,0
20240508,194900,1121867690,7940,7940,7940,7940,0
20240508,194800,1121867690,7940,7940,7940,7940,0
20240508,194700,1121867690,7940,7940,7940,7940,0
20240508,194600,1121867690,7940,7940,7940,7940,0
20240508,194500,1121867690,7940,7940,7940,7940,0
20240508,194400,1121867690,7940,7940,7940,7940,0
20240508,194300,1121867690,7940,7940,7940,7940,0
20240508,194200,1121867690,7940,7940,7940,7940,0
20240508,194100,1121867690,7940,7940,7940,7940,0
20240508,194000,1121867690,7940,7940,7940,7940,0
20240508,193900,1121867690,7940,7940,7940,7940,0
20240508,193800,1121867690,7940,7940,7940,7940,4254
20240508,193700,1121867690,7940,7940,7940,7940,0
20240508,193600,1121867690,7940,7940,7940,7940,0
20240508,193500,1121867690,7940,7940,7940,7940,0
20240508,193400,1121867690,7940,7940,7940,7940,0
20240508,193300,1121867690,7940,7940,7940,7940,0
20240508,193200,1121867690,7940,7940,7940,7940,0
20240508,193100,1121867690,7940,7940,7940,7940,0
20240508,193000,1121867690,7940,7940,7940,7940,0
20240508,192900,1121867690,7940,7940,7940,7940,0
20240508,192800,1121867690,7940,7940,7940,7940,0
20240508,192700,1121867690,7940,7940,7940,7940,0
20240508,192600,1121867690,7940,7940,7940,7940,0
20240508,192500,1121867690,7940,7940,7940,7940,0
20240508,192400,1121867690,7940,7940,7940,7940,0
20240508,192300,1121867690,7940,7940,7940,7940,0
20240508,192200,1121867690,7940,7940,7940,7940,0
20240508,192100,1121867690,7940,7940,7940,7940,0
20240508,192000,1121867690,7940,7940,7940,7940,0
20240508,191900,1121867690,7940,7940,7940,7940,0
20240508,191800,1121867690,7940,7940,7940,7940,0
20240508,191700,1121867690,7940,7940,7940,7940,0
20240508,191600,1121867690,7940,7940,7940,7940,0
20240508,191500,1121867690,7940,7940,7940,7940,0
20240508,191400,1121867690,7940,7940,7940,7940,0
20240508,191300,1121867690,7940,7940,7940,7940,0
20240508,191200,1121867690,7940,7940,7940,7940,0
20240508,191100,1121867690,7940,7940,7940,7940,0
20240508,191000,1121867690,7940,7940,7940,7940,0
20240508,190900,1121867690,7940,7940,7940,7940,0
20240508,190800,1121867690,7940,7940,7940,7940,4254
20240508,190700,1121867690,7940,7940,7940,7940,0
20240508,190600,1121867690,7940,7940,7940,7940,0
20240508,190500,1121867690,7940,7940,7940,7940,0
20240508,190400,1121867690,7940,7940,7940,7940,0
20240508,190300,1121867690,7940,7940,7940,7940,0
20240508,190200,1121867690,7940,7940,7940,7940,0
20240508,190100,1121867690,7940,7940,7940,7940,0
20240508,190000,1121867690,7940,7940,7940,7940,0
20240508,185900,1121867690,7940,7940,7940,7940,0
20240508,185800,1121867690,7940,7940,7940,7940,0
20240508,185700,1121867690,7940,7940,7940,7940,0
20240508,185600,1121867690,7940,7940,7940,7940,0
20240508,185500,1121867690,7940,7940,7940,7940,0
20240508,185400,1121867690,7940,7940,7940,7940,0
20240508,185300,1121867690,7940,7940,7940,7940,0
20240508,185200,1121867690,7940,7940,7940,7940,0
20240508,185100,1121867690,7940,7940,7940,7940,0
20240508,185000,1121867690,7940,7940,7940,7940,0
20240508,184900,1121867690,7940,7940,7940,7940,0
20240508,184800,1121867690,7940,7940,7940,7940,0
20240508,184700,1121867690,7940,7940,7940,7940,0
20240508,184600,1121867690,7940,7940,7940,7940,0
20240508,184500,1121867690,7940,7940,7940,7940,0
20240508,184400,1121867690,7940,7940,7940,7940,0
20240508,184300,1121867690,7940,7940,7940,7940,0
20240508,184200,1121867690,7940,7940,7940,7940,0
20240508,184100,1121867690,7940,7940,7940,7940,0
20240508,184000,1121867690,7940,7940,7940,7940,0
20240508,183900,1121867690,7940,7940,7940,7940,0
20240508,183800,1121867690,7940,7940,7940,7940,4254
20240508,183700,1121867690,7940,7940,7940,7940,0
20240508,183600,1121867690,7940,7940,7940,7940,0
20240508,183500,1121867690,7940,7940,7940,7940,0
20240508,183400,1121867690,7940,7940,7940,7940,0
20240508,183300,1121867690,7940,7940,7940,7940,0
20240508,183200,1121867690,7940,7940,7940,7940,0
20240508,183100,1121867690,7940,7940,7940,7940,0
20240508,183000,1121867690,7940,7940,7940,7940,0
20240508,182900,1121867690,7940,7940,7940,7940,0
20240508,182800,1121867690,7940,7940,7940,7940,0
20240508,182700,1121867690,7940,7940,7940,7940,0
20240508,182600,1121867690,7940,7940,7940,7940,0
20240508,182500,1121867690,7940,7940,7940,7940,0
20240508,182400,1121867690,7940,7940,7940,7940,0
20240508,182300,1121867690,7940,7940,7940,7940,0
20240508,182200,1121867690,7940,7940,7940,7940,0
20240508,182100,1121867690,7940,7940,7940,7940,0
20240508,182000,1121867690,7940,7940,7940,7940,0
20240508,181900,1121867690,7940,7940,7940,7940,0
20240508,181800,1121867690,7940,7940,7940,7940,0
20240508,181700,1121867690,7940,7940,7940,7940,0
20240508,181600,1121867690,7940,7940,7940,7940,0
20240508,181500,1121867690,7940,7940,7940,7940,0
20240508,181400,1121867690,7940,7940,7940,7940,0
20240508,181300,1121867690,7940,7940,7940,7940,0
20240508,181200,1121867690,7940,7940,7940,7940,0
20240508,181100,1121867690,7940,7940,7940,7940,0
20240508,181000,1121867690,7940,7940,7940,7940,0
20240508,180900,1121867690,7940,7940,7940,7940,0
20240508,180800,1121867690,7940,7940,7940,7940,4254
20240508,180700,1121867690,7940,7940,7940,7940,0
20240508,180600,1121867690,7940,7940,7940,7940,0
20240508,180500,1121867690,7940,7940,7940,7940,0
20240508,180400,1121867690,7940,7940,7940,7940,0
20240508,180300,1121867690,7940,7940,7940,7940,0
20240508,180200,1121867690,7940,7940,7940,7940,0
20240508,180100,1121867690,7940,7940,7940,7940,0
20240508,180000,1121867690,7940,7940,7940,7940,0
20240508,175900,1121867690,7940,7940,7940,7940,0
20240508,175800,1121867690,7940,7940,7940,7940,0
20240508,175700,1121867690,7940,7940,7940,7940,0
20240508,175600,1121867690,7940,7940,7940,7940,0
20240508,175500,1121867690,7940,7940,7940,7940,0
20240508,175400,1121867690,7940,7940,7940,7940,0
20240508,175300,1121867690,7940,7940,7940,7940,0
20240508,175200,1121867690,7940,7940,7940,7940,0
20240508,175100,1121867690,7940,7940,7940,7940,0
20240508,175000,1121867690,7940,7940,7940,7940,0
20240508,174900,1121867690,7940,7940,7940,7940,0
20240508,174800,1121867690,7940,7940,7940,7940,0
20240508,174700,1121867690,7940,7940,7940,7940,0
20240508,174600,1121867690,7940,7940,7940,7940,0
20240508,174500,1121867690,7940,7940,7940,7940,0
20240508,174400,1121867690,7940,7940,7940,7940,0
20240508,174300,1121867690,7940,7940,7940,7940,0
20240508,174200,1121867690,7940,7940,7940,7940,0
20240508,174100,1121867690,7940,7940,7940,7940,0
20240508,174000,1121867690,7940,7940,7940,7940,0
20240508,173900,1121867690,7940,7940,7940,7940,0
20240508,173800,1121867690,7940,7940,7940,7940,4254
20240508,173700,1121867690,7940,7940,7940,7940,0
20240508,173600,1121867690,7940,7940,7940,7940,0
20240508,173500,1121867690,7940,7940,7940,7940,0
20240508,173400,1121867690,7940,7940,7940,7940,0
20240508,173300,1121867690,7940,7940,7940,7940,0
20240508,173200,1121867690,7940,7940,7940,7940,0
20240508,173100,1121867690,7940,7940,7940,7940,0
20240508,173000,1121867690,7940,7940,7940,7940,0
20240508,172900,1121867690,7940,7940,7940,7940,0
20240508,172800,1121867690,7940,7940,7940,7940,0
20240508,172700,1121867690,7940,7940,7940,7940,0
20240508,172600,1121867690,7940,7940,7940,7940,0
20240508,172500,1121867690,7940,7940,7940,7940,0
20240508,172400,1121867690,7940,7940,7940,7940,0
20240508,172300,1121867690,7940,7940,7940,7940,0
20240508,172200,1121867690,7940,7940,7940,7940,0
20240508,172100,1121867690,7940,7940,7940,7940,0
20240508,172000,1121867690,7940,7940,7940,7940,0
20240508,171900,1121867690,7940,7940,7940,7940,0
20240508,171800,1121867690,7940,7940,7940,7940,0
20240508,171700,1121867690,7940,7940,7940,7940,0
20240508,171600,1121867690,7940,7940,7940,7940,0
20240508,171500,1121867690,7940,7940,7940,7940,0
20240508,171400,1121867690,7940,7940,7940,7940,0
20240508,171300,1121867690,7940,7940,7940,7940,0
20240508,171200,1121867690,7940,7940,7940,7940,0
20240508,171100,1121867690,7940,7940,7940,7940,0
20240508,171000,1121867690,7940,7940,7940,7940,0
20240508,170900,1121867690,7940,7940,7940,7940,0
20240508,170800,1121867690,7940,7940,7940,7940,4254
20240508,170700,1121867690,7940,7940,7940,7940,0
20240508,170600,1121867690,7940,7940,7940,7940,0
20240508,170500,1121867690,7940,7940,7940,7940,0
20240508,170400,1121867690,7940,7940,7940,7940,0
20240508,170300,1121867690,7940,7940,7940,7940,0
20240508,170200,1121867690,7940,7940,7940,7940,0
20240508,170100,1121867690,7940,7940,7940,7940,0
20240508,170000,1121867690,7940,7940,7940,7940,0
20240508,165900,1121867690,7940,7940,7940,7940,0
20240508,165800,1121867690,7940,7940,7940,7940,0
20240508,165700,1121867690,7940,7940,7940,7940,0
20240508,165600,1121867690,7940,7940,7940,7940,0
20240508,165500,1121867690,7940,7940,7940,7940,0
20240508,165400,1121867690,7940,7940,7940,7940,0
20240508,165300,1121867690,7940,7940,7940,7940,0
20240508,165200,1121867690,7940,7940,7940,7940,0
20240508,165100,1121867690,7940,7940,7940,7940,0
20240508,165000,1121867690,7940,7940,7940,7940,0
20240508,164900,1121867690,7940,7940,7940,7940,0
20240508,164800,1121867690,7940,7940,7940,7940,0
20240508,164700,1121867690,7940,7940,7940,7940,0
20240508,164600,1121867690,7940,7940,7940,7940,0
20240508,164500,1121867690,7940,7940,7940,7940,0
20240508,164400,1121867690,7940,7940,7940,7940,0
20240508,164300,1121867690,7940,7940,7940,7940,0
20240508,164200,1121867690,7940,7940,7940,7940,0
20240508,164100,1121867690,7940,7940,7940,7940,0
20240508,164000,1121867690,7940,7940,7940,7940,0
20240508,163900,1121867690,7940,7940,7940,7940,0
20240508,163800,1121867690,7940,7940,7940,7940,4254
20240508,163700,1121867690,7940,7940,7940,7940,0
20240508,163600,1121867690,7940,7940,7940,7940,0
20240508,163500,1121867690,7940,7940,7940,7940,0
20240508,163400,1121867690,7940,7940,7940,7940,0
20240508,163300,1121867690,7940,7940,7940,7940,0
20240508,163200,1121867690,7940,7940,7940,7940,0
20240508,163100,1121867690,7940,7940,7940,7940,0
20240508,163000,1121867690,7940,7940,7940,7940,0
20240508,162900,1121867690,7940,7940,7940,7940,0
20240508,162800,1121867690,7940,7940,7940,7940,0
20240508,162700,1121867690,7940,7940,7940,7940,0
20240508,162600,1121867690,7940,7940,7940,7940,0
20240508,162500,1121867690,7940,7940,7940,7940,0
20240508,162400,1121867690,7940,7940,7940,7940,0
20240508,162300,1121867690,7940,7940,7940,7940,0
20240508,162200,1121867690,7940,7940,7940,7940,0
20240508,162100,1121867690,7940,7940,7940,7940,0
20240508,162000,1121867690,7940,7940,7940,7940,0
20240508,161900,1121867690,7940,7940,7940,7940,0
20240508,161800,1121867690,7940,7940,7940,7940,0
20240508,161700,1121867690,7940,7940,7940,7940,0
20240508,161600,1121867690,7940,7940,7940,7940,0
20240508,161500,1121867690,7940,7940,7940,7940,0
20240508,161400,1121867690,7940,7940,7940,7940,0
20240508,161300,1121867690,7940,7940,7940,7940,0
20240508,161200,1121867690,7940,7940,7940,7940,0
20240508,161100,1121867690,7940,7940,7940,7940,0
20240508,161000,1121867690,7940,7940,7940,7940,0
20240508,160900,1121867690,7940,7940,7940,7940,0
20240508,160800,1121867690,7940,7940,7940,7940,4254
20240508,160700,1121867690,7940,7940,7940,7940,0
20240508,160600,1121867690,7940,7940,7940,7940,0
20240508,160500,1121867690,7940,7940,7940,7940,0
20240508,160400,1121867690,7940,7940,7940,7940,0
20240508,160300,1121867690,7940,7940,7940,7940,0
20240508,160200,1121867690,7940,7940,7940,7940,0
20240508,160100,1121867690,7940,7940,7940,7940,0
20240508,160000,1121867690,7940,7940,7940,7940,0
20240508,155900,1121867690,7940,7940,7940,7940,0
20240508,155800,1121867690,7940,7940,7940,7940,0
20240508,155700,1121867690,7940,7940,7940,7940,0
20240508,155600,1121867690,7940,7940,7940,7940,0
20240508,155500,1121867690,7940,7940,7940,7940,0
20240508,155400,1121867690,7940,7940,7940,7940,0
20240508,155300,1121867690,7940,7940,7940,7940,0
20240508,155200,1121867690,7940,7940,7940,7940,0
20240508,155100,1121867690,7940,7940,7940,7940,0
20240508,155000,1121867690,7940,7940,7940,7940,0
20240508,154900,1121867690,7940,7940,7940,7940,0
20240508,154800,1121867690,7940,7940,7940,7940,0
20240508,154700,1121867690,7940,7940,7940,7940,0
20240508,154600,1121867690,7940,7940,7940,7940,0
20240508,154500,1121867690,7940,7940,7940,7940,0
20240508,154400,1121867690,7940,7940,7940,7940,0
20240508,154300,1121867690,7940,7940,7940,7940,0
20240508,154200,1121867690,7940,7940,7940,7940,0
20240508,154100,1121867690,7940,7940,7940,7940,0
20240508,154000,1121867690,7940,7940,7940,7940,0
20240508,153900,1121867690,7940,7940,7940,7940,0
20240508,153800,1121867690,7940,7940,7940,7940,4254
20240508,153700,1121867690,7940,7940,7940,7940,0
20240508,153600,1121867690,7940,7940,7940,7940,0
20240508,153500,1121867690,7940,7940,7940,7940,0
20240508,153400,1121867690,7940,7940,7940,7940,0
20240508,153300,1121867690,7940,7940,7940,7940,0
20240508,153200,1121867690,7940,7940,7940,7940,0
20240508,153100,1121867690,7940,7940,7940,7940,0
20240508,153000,1121867690,7940,7940,7940,7940,4254
20240508,152900,1088090930,7930,7930,7930,7930,0
20240508,152800,1088090930,7930,7930,7930,7930,0
20240508,152700,1088090930,7930,7930,7930,7930,0
20240508,152600,1088090930,7930,7930,7930,7930,0
20240508,152500,1088090930,7930,7930,7930,7930,0
20240508,152400,1088090930,7930,7930,7930,7930,0
20240508,152300,1088090930,7930,7930,7930,7930,0
20240508,152200,1088090930,7930,7930,7930,7930,0
20240508,152100,1088090930,7930,7930,7930,7930,0
20240508,152000,1088090930,7930,7930,7930,7930,0
20240508,151900,1088090930,7930,7900,7930,7900,15
20240508,151800,1087972400,7910,7930,7930,7890,553
20240508,151700,1083592890,7930,7910,7930,7900,251
20240508,151600,1081607950,7920,7920,7920,7920,10
20240508,151500,1081528750,7930,7930,7930,7930,0
20240508,151400,1081528750,7930,7910,7930,7900,112
20240508,151300,1080640870,7940,7900,7940,7900,3020
20240508,151200,1056734890,7900,7890,7900,7850,3109
20240508,151100,1032305500,7910,7910,7910,7910,20
20240508,151000,1032147300,7910,7900,7910,7900,259
20240508,150900,1030101180,7890,7900,7900,7890,11
20240508,150800,1030014330,7890,7880,7900,7880,5003
20240508,150700,990502710,7880,7880,7880,7880,200
20240508,150600,988926710,7870,7870,7870,7870,40
20240508,150500,988611910,7870,7880,7880,7870,11
20240508,150400,988525330,7870,7860,7890,7860,67
20240508,150300,987998080,7890,7890,7890,7860,83
20240508,150200,987343390,7890,7890,7890,7860,80
20240508,150100,986712910,7890,7880,7890,7880,47
20240508,150000,986342530,7880,7880,7880,7880,5
20240508,145900,986303130,7880,7880,7880,7880,0
20240508,145800,986303130,7880,7870,7880,7860,107
20240508,145700,985461320,7880,7870,7890,7870,14
20240508,145600,985351110,7880,7870,7890,7870,320
20240508,145500,982828810,7870,7870,7870,7870,80
20240508,145400,982199210,7890,7880,7890,7860,236
20240508,145300,980339730,7860,7880,7880,7860,63
20240508,145200,979844350,7890,7860,7890,7860,243
20240508,145100,977934340,7860,7860,7860,7860,62
20240508,145000,977447020,7890,7860,7890,7860,46
20240508,144900,977085430,7890,7890,7890,7870,153
20240508,144800,975881240,7880,7870,7890,7860,163
20240508,144700,974598640,7890,7890,7890,7890,0
20240508,144600,974598640,7890,7890,7890,7890,0
20240508,144500,974598640,7890,7890,7890,7890,0
20240508,144400,974598640,7890,7890,7890,7890,1
20240508,144300,974590750,7890,7870,7890,7870,169
20240508,144200,973260680,7880,7890,7890,7880,7
20240508,144100,973205500,7890,7900,7900,7890,156
20240508,144000,971973110,7900,7900,7900,7900,0
20240508,143900,971973110,7900,7890,7900,7890,1101
20240508,143800,963281410,7890,7890,7890,7890,550
20240508,143700,958941910,7890,7890,7890,7890,0
20240508,143600,958941910,7890,7890,7890,7890,0
20240508,143500,958941910,7890,7860,7890,7860,21
20240508,143400,958776820,7860,7860,7860,7860,1053
20240508,143300,950500240,7890,7890,7890,7890,100
20240508,143200,949711240,7890,7890,7890,7890,0
20240508,143100,949711240,7890,7890,7890,7890,0
20240508,143000,949711240,7890,7860,7890,7860,37
20240508,142900,949420390,7890,7890,7890,7890,0
20240508,142800,949420390,7890,7890,7890,7890,0
20240508,142700,949420390,7890,7870,7890,7870,500
20240508,142600,945482590,7890,7890,7890,7890,0
20240508,142500,945482590,7890,7870,7890,7870,930
20240508,142400,938155620,7860,7860,7860,7860,2
20240508,142300,938139900,7880,7870,7880,7870,300
20240508,142200,935778490,7880,7880,7880,7880,0
20240508,142100,935778490,7880,7880,7880,7880,0
20240508,142000,935778490,7880,7880,7880,7880,1
20240508,141900,935770610,7850,7850,7850,7850,70
20240508,141800,935221110,7850,7830,7850,7830,631
20240508,141700,930270280,7830,7830,7830,7830,200
20240508,141600,928704280,7850,7850,7850,7830,920
20240508,141500,921497170,7860,7870,7870,7860,10116
20240508,141400,841908070,7890,7890,7890,7890,1
20240508,141300,841900180,7880,7880,7880,7880,208
20240508,141200,840261140,7900,7900,7900,7900,1
20240508,141100,840253240,7900,7880,7900,7870,503
20240508,141000,836291550,7900,7900,7900,7900,1
20240508,140900,836283650,7900,7880,7900,7880,201
20240508,140800,834699750,7900,7900,7900,7900,0
20240508,140700,834699750,7900,7880,7900,7880,110
20240508,140600,833832930,7880,7890,7900,7880,1037
20240508,140500,825661340,7900,7900,7900,7900,158
20240508,140400,824413140,7900,7900,7900,7900,623
20240508,140300,819491440,7900,7880,7900,7880,453
20240508,140200,815919780,7880,7880,7880,7880,964
20240508,140100,808323460,7880,7880,7880,7880,100
20240508,140000,807535460,7880,7880,7880,7880,274
20240508,135900,805376340,7870,7890,7890,7870,158
20240508,135800,804132860,7890,7890,7890,7890,55
20240508,135700,803698910,7890,7880,7890,7880,1899
20240508,135600,788734780,7900,7900,7900,7900,1
20240508,135500,788726880,7890,7880,7890,7880,685
20240508,135400,783324010,7890,7890,7890,7890,20
20240508,135300,783166210,7900,7900,7900,7900,0
20240508,135200,783166210,7900,7900,7900,7900,1
20240508,135100,783158310,7890,7890,7890,7890,264
20240508,135000,781075350,7890,7890,7890,7890,10
20240508,134900,780996450,7890,7890,7890,7890,0
20240508,134800,780996450,7890,7890,7890,7890,0
20240508,134700,780996450,7890,7890,7890,7890,0
20240508,134600,780996450,7890,7890,7890,7890,0
20240508,134500,780996450,7890,7900,7900,7890,1296
20240508,134400,770770980,7890,7890,7890,7890,205
20240508,134300,769153530,7900,7890,7900,7890,1190
20240508,134200,759764420,7890,7890,7900,7890,68
20240508,134100,759227880,7900,7900,7900,7900,0
20240508,134000,759227880,7900,7900,7900,7880,1885
20240508,133900,744344190,7900,7900,7900,7900,501
20240508,133800,740386290,7890,7890,7890,7890,624
20240508,133700,735462930,7890,7900,7900,7890,138
20240508,133600,734372930,7890,7890,7890,7890,2
20240508,133500,734357150,7900,7900,7900,7890,664
20240508,133400,729111580,7900,7900,7900,7890,4
20240508,133300,729079990,7900,7900,7900,7900,301
20240508,133200,726702090,7900,7890,7900,7890,2
20240508,133100,726686300,7890,7890,7890,7890,8
20240508,133000,726623180,7900,7900,7900,7900,1
20240508,132900,726615280,7870,7890,7900,7870,62
20240508,132800,726126240,7890,7870,7900,7870,382
20240508,132700,723112750,7880,7870,7880,7870,255
20240508,132600,721104600,7870,7870,7870,7870,130
20240508,132500,720081500,7870,7870,7870,7870,19
20240508,132400,719931970,7870,7860,7890,7860,598
20240508,132300,715229610,7860,7860,7860,7860,370
20240508,132200,712321410,7890,7880,7890,7860,2309
20240508,132100,694137600,7880,7880,7880,7880,300
20240508,132000,691773600,7890,7880,7890,7880,823
20240508,131900,685285360,7890,7880,7890,7880,163
20240508,131800,684000890,7900,7880,7900,7880,513
20240508,131700,679953390,7890,7890,7890,7880,43
20240508,131600,679614140,7880,7890,7890,7880,400
20240508,131500,676461140,7890,7870,7890,7870,1154
20240508,131400,667367800,7870,7870,7870,7870,114
20240508,131300,666470620,7870,7860,7870,7860,1770
20240508,131200,652554390,7850,7830,7850,7830,808
20240508,131100,646215970,7850,7850,7850,7850,10
20240508,131000,646137470,7850,7840,7850,7840,455
20240508,130900,642570260,7860,7860,7860,7860,0
20240508,130800,642570260,7860,7860,7860,7860,1
20240508,130700,642562400,7820,7850,7850,7820,328
20240508,130600,639988050,7850,7850,7850,7850,98
20240508,130500,639218750,7860,7860,7860,7860,0
20240508,130400,639218750,7860,7860,7860,7860,2
20240508,130300,639203030,7860,7860,7860,7860,0
20240508,130200,639203030,7860,7850,7860,7850,30
20240508,130100,638967520,7860,7860,7860,7860,125
20240508,130000,637985020,7860,7860,7860,7860,0
20240508,125900,637985020,7860,7840,7860,7840,434
20240508,125800,634580510,7830,7830,7830,7830,0
20240508,125700,634580510,7830,7830,7830,7830,10
20240508,125600,634502210,7840,7840,7840,7840,1
20240508,125500,634494370,7810,7810,7810,7800,786
20240508,125400,628355890,7800,7810,7810,7800,1338
20240508,125300,617910350,7810,7810,7810,7810,50
20240508,125200,617519850,7820,7820,7820,7820,0
20240508,125100,617519850,7820,7820,7820,7820,0
20240508,125000,617519850,7820,7820,7820,7820,2
20240508,124900,617504210,7810,7810,7810,7810,5
20240508,124800,617465160,7840,7840,7840,7840,1
20240508,124700,617457320,7800,7800,7800,7800,0
20240508,124600,617457320,7800,7830,7830,7800,1000
20240508,124500,609648610,7860,7840,7860,7840,6
20240508,124400,609601470,7820,7820,7820,7820,200
20240508,124300,608037470,7820,7820,7840,7820,62
20240508,124200,607552030,7810,7810,7810,7810,12
20240508,124100,607458310,7810,7810,7810,7810,0
20240508,124000,607458310,7810,7810,7810,7810,29
20240508,123900,607231820,7810,7810,7810,7810,920
20240508,123800,600046620,7820,7810,7820,7810,9
20240508,123700,599976280,7810,7810,7810,7810,47
20240508,123600,599609210,7810,7810,7810,7810,30
20240508,123500,599374910,7820,7820,7820,7820,19
20240508,123400,599226330,7830,7830,7830,7830,0
20240508,123300,599226330,7830,7830,7830,7830,0
20240508,123200,599226330,7830,7830,7830,7830,0
20240508,123100,599226330,7830,7830,7830,7830,18
20240508,123000,599085390,7820,7820,7820,7800,209
20240508,122900,597451110,7820,7820,7820,7820,0
20240508,122800,597451110,7820,7820,7820,7820,0
20240508,122700,597451110,7820,7820,7820,7820,1
20240508,122600,597443290,7810,7810,7810,7810,88
20240508,122500,596756010,7810,7810,7810,7810,195
20240508,122400,595233060,7810,7810,7810,7810,0
20240508,122300,595233060,7810,7810,7810,7810,0
20240508,122200,595233060,7810,7810,7810,7810,0
20240508,122100,595233060,7810,7810,7810,7810,33
20240508,122000,594975330,7800,7800,7800,7800,590
20240508,121900,590373330,7810,7820,7820,7810,123
20240508,121800,589412060,7830,7830,7830,7830,0
20240508,121700,589412060,7830,7830,7830,7830,0
20240508,121600,589412060,7830,7830,7830,7830,0
20240508,121500,589412060,7830,7830,7830,7830,550
20240508,121400,585105560,7830,7830,7830,7830,0
20240508,121300,585105560,7830,7830,7830,7830,0
20240508,121200,585105560,7830,7830,7830,7830,0
20240508,121100,585105560,7830,7830,7830,7830,0
20240508,121000,585105560,7830,7840,7840,7830,41
20240508,120900,584784340,7820,7820,7820,7820,1
20240508,120800,584776520,7850,7850,7850,7850,0
20240508,120700,584776520,7850,7850,7850,7850,50
20240508,120600,584384020,7820,7820,7820,7820,0
20240508,120500,584384020,7820,7820,7820,7820,2
20240508,120400,584368380,7830,7830,7830,7830,2
20240508,120300,584352720,7850,7800,7850,7800,76
20240508,120200,583757650,7800,7800,7800,7800,1
20240508,120100,583749850,7800,7820,7820,7800,704
20240508,120000,578252210,7830,7820,7830,7820,254
20240508,115900,576265430,7830,7830,7830,7830,31
20240508,115800,576022700,7830,7830,7830,7830,1
20240508,115700,576014870,7810,7810,7810,7810,103
20240508,115600,575210440,7810,7810,7810,7810,0
20240508,115500,575210440,7810,7830,7830,7810,3
20240508,115400,575186970,7810,7810,7810,7810,150
20240508,115300,574015470,7860,7860,7860,7860,71
20240508,115200,573457410,7860,7860,7860,7860,1
20240508,115100,573449550,7850,7850,7850,7850,258
20240508,115000,571424250,7850,7850,7850,7850,1
20240508,114900,571416400,7850,7850,7850,7850,0
20240508,114800,571416400,7850,7850,7850,7850,0
20240508,114700,571416400,7850,7850,7850,7850,1
20240508,114600,571408550,7850,7850,7850,7850,0
20240508,114500,571408550,7850,7850,7850,7850,119
20240508,114400,570474400,7850,7840,7850,7840,2
20240508,114300,570458710,7790,7830,7830,7790,280
20240508,114200,568272710,7880,7880,7880,7880,60
20240508,114100,567799910,7880,7790,7880,7790,1052
20240508,114000,559542070,7790,7810,7810,7790,2262
20240508,113900,541911130,7790,7810,7810,7790,1876
20240508,113800,527276230,7810,7810,7810,7810,1
20240508,113700,527268420,7810,7810,7810,7810,0
20240508,113600,527268420,7810,7810,7810,7810,2
20240508,113500,527252800,7810,7810,7810,7810,129
20240508,113400,526245310,7820,7820,7820,7820,1410
20240508,113300,515219110,7820,7820,7820,7820,1040
20240508,113200,507086310,7830,7820,7830,7820,128
20240508,113100,506084100,7830,7830,7830,7830,0
20240508,113000,506084100,7830,7830,7830,7830,1043
20240508,112900,497917410,7840,7840,7840,7840,0
20240508,112800,497917410,7840,7840,7840,7840,618
20240508,112700,493072290,7860,7860,7860,7860,0
20240508,112600,493072290,7860,7860,7860,7860,10
20240508,112500,492993690,7850,7850,7850,7850,90
20240508,112400,492287190,7860,7860,7860,7860,0
20240508,112300,492287190,7860,7850,7860,7840,410
20240508,112200,489070790,7870,7870,7870,7870,182
20240508,112100,487638450,7880,7850,7880,7850,201
20240508,112000,486056580,7850,7850,7850,7850,200
20240508,111900,484486580,7880,7880,7880,7880,1
20240508,111800,484478700,7860,7880,7880,7860,98
20240508,111700,483708070,7880,7880,7880,7880,0
20240508,111600,483708070,7880,7860,7880,7840,258
20240508,111500,481678190,7830,7860,7860,7830,401
20240508,111400,478526360,7860,7860,7860,7860,0
20240508,111300,478526360,7860,7830,7860,7830,14
20240508,111200,478416440,7860,7860,7860,7860,43
20240508,111100,478078460,7830,7830,7830,7830,1089
20240508,111000,469551590,7860,7860,7860,7860,0
20240508,110900,469551590,7860,7860,7860,7860,0
20240508,110800,469551590,7860,7860,7860,7860,211
20240508,110700,467893130,7870,7870,7870,7870,0
20240508,110600,467893130,7870,7870,7870,7870,0
20240508,110500,467893130,7870,7870,7870,7870,5
20240508,110400,467853780,7870,7870,7870,7870,0
20240508,110300,467853780,7870,7870,7870,7870,17
20240508,110200,467719990,7860,7850,7870,7850,929
20240508,110100,460426490,7810,7810,7810,7810,0
20240508,110000,460426490,7810,7820,7820,7810,100
20240508,105900,459645190,7850,7850,7850,7850,100
20240508,105800,458860190,7850,7850,7850,7850,1
20240508,105700,458852340,7850,7850,7850,7850,0
20240508,105600,458852340,7850,7840,7850,7840,221
20240508,105500,457118070,7850,7850,7850,7850,0
20240508,105400,457118070,7850,7830,7850,7800,161
20240508,105300,455856840,7790,7790,7790,7790,0
20240508,105200,455856840,7790,7810,7810,7790,1200
20240508,105100,446508760,7830,7830,7830,7830,0
20240508,105000,446508760,7830,7830,7830,7820,82
20240508,104900,445867500,7820,7820,7820,7820,70
20240508,104800,445320100,7820,7820,7820,7820,20
20240508,104700,445163700,7820,7820,7820,7820,0
20240508,104600,445163700,7820,7820,7820,7820,1
20240508,104500,445155880,7780,7780,7780,7780,0
20240508,104400,445155880,7780,7790,7790,7780,495
20240508,104300,441300720,7790,7800,7800,7790,200
20240508,104200,439742320,7800,7800,7800,7800,103
20240508,104100,438938920,7830,7810,7830,7810,150
20240508,104000,437767400,7810,7810,7810,7810,0
20240508,103900,437767400,7810,7800,7810,7800,137
20240508,103800,436698600,7800,7800,7800,7800,24
20240508,103700,436511400,7800,7800,7800,7800,0
20240508,103600,436511400,7800,7830,7830,7800,39
20240508,103500,436207050,7830,7840,7840,7830,5
20240508,103400,436167880,7830,7830,7830,7830,1
20240508,103300,436160050,7810,7810,7810,7810,1
20240508,103200,436152240,7840,7840,7840,7840,20
20240508,103100,435995440,7840,7840,7840,7840,0
20240508,103000,435995440,7840,7830,7840,7830,10
20240508,102900,435917130,7830,7830,7830,7830,15
20240508,102800,435799680,7840,7810,7840,7810,293
20240508,102700,433511320,7810,7800,7810,7790,196
20240508,102600,431984090,7800,7800,7800,7800,259
20240508,102500,429963890,7800,7800,7800,7800,50
20240508,102400,429573890,7810,7830,7840,7810,394
20240508,102300,426496280,7810,7810,7810,7810,0
20240508,102200,426496280,7810,7830,7830,7810,10
20240508,102100,426418110,7860,7860,7860,7860,20
20240508,102000,426260910,7810,7830,7860,7810,1149
20240508,101900,417265030,7840,7850,7860,7840,506
20240508,101800,413297960,7860,7840,7860,7840,253
20240508,101700,411314400,7860,7840,7860,7840,451
20240508,101600,407777540,7850,7830,7850,7830,345
20240508,101500,405074220,7820,7820,7820,7820,35
20240508,101400,404800520,7820,7830,7830,7810,78
20240508,101300,404190860,7830,7830,7830,7830,1
20240508,101200,404183030,7820,7820,7820,7820,0
20240508,101100,404183030,7820,7820,7820,7820,20
20240508,101000,404026630,7830,7810,7830,7810,51
20240508,100900,403628300,7830,7820,7840,7800,833
20240508,100800,397123140,7840,7820,7840,7810,473
20240508,100700,393427980,7840,7840,7840,7840,47
20240508,100600,393059500,7840,7830,7840,7830,13
20240508,100500,392957600,7840,7840,7840,7840,0
20240508,100400,392957600,7840,7820,7840,7820,13
20240508,100300,392855740,7830,7840,7870,7830,270
20240508,100200,390741270,7840,7840,7880,7840,561
20240508,100100,386342990,7830,7850,7850,7830,279
20240508,100000,384156160,7850,7850,7850,7850,2
20240508,095900,384140460,7880,7870,7880,7870,650
20240508,095800,379021780,7870,7870,7870,7870,61
20240508,095700,378541710,7870,7880,7880,7850,153
20240508,095600,377340610,7850,7870,7900,7820,1140
20240508,095500,368354830,7870,7810,7870,7810,3228
20240508,095400,343079080,7790,7820,7820,7790,56
20240508,095300,342642060,7830,7830,7830,7830,127
20240508,095200,341647650,7830,7830,7830,7830,12
20240508,095100,341553690,7840,7840,7840,7840,112
20240508,095000,340675610,7830,7780,7830,7780,508
20240508,094900,336720970,7840,7790,7840,7780,154
20240508,094800,335520080,7840,7850,7850,7770,224
20240508,094700,333773400,7850,7840,7850,7840,402
20240508,094600,330620830,7840,7840,7850,7770,370
20240508,094500,327720620,7780,7750,7850,7740,1692
20240508,094400,314533480,7760,7760,7760,7760,623
20240508,094300,309699000,7760,7760,7760,7760,200
20240508,094200,308147000,7760,7760,7790,7760,871
20240508,094100,301388010,7760,7770,7770,7760,78
20240508,094000,300782550,7790,7780,7790,7770,2138
20240508,093900,284170250,7780,7790,7790,7780,664
20240508,093800,279002720,7800,7790,7800,7790,16
20240508,093700,278878070,7800,7800,7800,7800,0
20240508,093600,278878070,7800,7800,7800,7800,0
20240508,093500,278878070,7800,7800,7800,7800,76
20240508,093400,278285270,7780,7780,7800,7780,690
20240508,093300,272916830,7780,7780,7780,7780,450
20240508,093200,269415830,7790,7790,7800,7790,249
20240508,093100,267476110,7800,7800,7800,7800,103
20240508,093000,266672710,7800,7800,7840,7800,12
20240508,092900,266578830,7790,7800,7800,7790,123
20240508,092800,265619530,7810,7830,7830,7810,113
20240508,092700,264736760,7830,7830,7830,7830,58
20240508,092600,264282620,7830,7780,7830,7780,1478
20240508,092500,252778730,7780,7780,7780,7780,328
20240508,092400,250226890,7780,7780,7830,7780,116
20240508,092300,249324360,7830,7800,7830,7780,1002
20240508,092200,241518340,7800,7800,7800,7800,55
20240508,092100,241089340,7800,7840,7840,7800,855
20240508,092000,234420250,7800,7850,7850,7800,264
20240508,091900,232358300,7850,7800,7850,7800,101
20240508,091800,231570450,7800,7800,7800,7800,200
20240508,091700,230010450,7860,7860,7860,7860,41
20240508,091600,229688190,7850,7790,7850,7780,213
20240508,091500,228029920,7800,7840,7840,7740,3284
20240508,091400,202430730,7850,7870,7870,7850,389
20240508,091300,199374470,7870,7880,7880,7870,21
20240508,091200,199209000,7880,7900,7910,7880,772
20240508,091100,193110300,7900,7880,7900,7880,404
20240508,091000,189925740,7830,7880,7880,7820,9635
20240508,090900,114445350,7840,7910,7910,7840,1166
20240508,090800,105254350,7920,7880,7920,7880,1853
20240508,090700,90591060,7910,7890,7910,7860,913
20240508,090600,83392970,7880,7880,7890,7880,253
20240508,090500,81398100,7880,7830,7880,7820,1352
20240508,090400,70795690,7820,7800,7820,7790,1584
20240508,090300,58439310,7820,7850,7850,7820,513
20240508,090200,54427480,7870,7820,7870,7820,122
20240508,090100,53472780,7820,7770,7860,7770,1316
20240508,090000,43176800,7770,7790,7840,7770,5537