stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,211400,264984200,4380,4380,4380,4380,1688
20240508,211300,264984200,4380,4380,4380,4380,0
20240508,211200,264984200,4380,4380,4380,4380,0
20240508,211100,264984200,4380,4380,4380,4380,0
20240508,211000,264984200,4380,4380,4380,4380,0
20240508,210900,264984200,4380,4380,4380,4380,0
20240508,210800,264984200,4380,4380,4380,4380,0
20240508,210700,264984200,4380,4380,4380,4380,0
20240508,210600,264984200,4380,4380,4380,4380,0
20240508,210500,264984200,4380,4380,4380,4380,0
20240508,210400,264984200,4380,4380,4380,4380,0
20240508,210300,264984200,4380,4380,4380,4380,0
20240508,210200,264984200,4380,4380,4380,4380,0
20240508,210100,264984200,4380,4380,4380,4380,0
20240508,210000,264984200,4380,4380,4380,4380,0
20240508,205900,264984200,4380,4380,4380,4380,0
20240508,205800,264984200,4380,4380,4380,4380,0
20240508,205700,264984200,4380,4380,4380,4380,0
20240508,205600,264984200,4380,4380,4380,4380,0
20240508,205500,264984200,4380,4380,4380,4380,0
20240508,205400,264984200,4380,4380,4380,4380,0
20240508,205300,264984200,4380,4380,4380,4380,0
20240508,205200,264984200,4380,4380,4380,4380,0
20240508,205100,264984200,4380,4380,4380,4380,0
20240508,205000,264984200,4380,4380,4380,4380,0
20240508,204900,264984200,4380,4380,4380,4380,0
20240508,204800,264984200,4380,4380,4380,4380,0
20240508,204700,264984200,4380,4380,4380,4380,0
20240508,204600,264984200,4380,4380,4380,4380,0
20240508,204500,264984200,4380,4380,4380,4380,0
20240508,204400,264984200,4380,4380,4380,4380,1688
20240508,204300,264984200,4380,4380,4380,4380,0
20240508,204200,264984200,4380,4380,4380,4380,0
20240508,204100,264984200,4380,4380,4380,4380,0
20240508,204000,264984200,4380,4380,4380,4380,0
20240508,203900,264984200,4380,4380,4380,4380,0
20240508,203800,264984200,4380,4380,4380,4380,0
20240508,203700,264984200,4380,4380,4380,4380,0
20240508,203600,264984200,4380,4380,4380,4380,0
20240508,203500,264984200,4380,4380,4380,4380,0
20240508,203400,264984200,4380,4380,4380,4380,0
20240508,203300,264984200,4380,4380,4380,4380,0
20240508,203200,264984200,4380,4380,4380,4380,0
20240508,203100,264984200,4380,4380,4380,4380,0
20240508,203000,264984200,4380,4380,4380,4380,0
20240508,202900,264984200,4380,4380,4380,4380,0
20240508,202800,264984200,4380,4380,4380,4380,0
20240508,202700,264984200,4380,4380,4380,4380,0
20240508,202600,264984200,4380,4380,4380,4380,0
20240508,202500,264984200,4380,4380,4380,4380,0
20240508,202400,264984200,4380,4380,4380,4380,0
20240508,202300,264984200,4380,4380,4380,4380,0
20240508,202200,264984200,4380,4380,4380,4380,0
20240508,202100,264984200,4380,4380,4380,4380,0
20240508,202000,264984200,4380,4380,4380,4380,0
20240508,201900,264984200,4380,4380,4380,4380,0
20240508,201800,264984200,4380,4380,4380,4380,0
20240508,201700,264984200,4380,4380,4380,4380,0
20240508,201600,264984200,4380,4380,4380,4380,0
20240508,201500,264984200,4380,4380,4380,4380,0
20240508,201400,264984200,4380,4380,4380,4380,1688
20240508,201300,264984200,4380,4380,4380,4380,0
20240508,201200,264984200,4380,4380,4380,4380,0
20240508,201100,264984200,4380,4380,4380,4380,0
20240508,201000,264984200,4380,4380,4380,4380,0
20240508,200900,264984200,4380,4380,4380,4380,0
20240508,200800,264984200,4380,4380,4380,4380,0
20240508,200700,264984200,4380,4380,4380,4380,0
20240508,200600,264984200,4380,4380,4380,4380,0
20240508,200500,264984200,4380,4380,4380,4380,0
20240508,200400,264984200,4380,4380,4380,4380,0
20240508,200300,264984200,4380,4380,4380,4380,0
20240508,200200,264984200,4380,4380,4380,4380,0
20240508,200100,264984200,4380,4380,4380,4380,0
20240508,200000,264984200,4380,4380,4380,4380,0
20240508,195900,264984200,4380,4380,4380,4380,0
20240508,195800,264984200,4380,4380,4380,4380,0
20240508,195700,264984200,4380,4380,4380,4380,0
20240508,195600,264984200,4380,4380,4380,4380,0
20240508,195500,264984200,4380,4380,4380,4380,0
20240508,195400,264984200,4380,4380,4380,4380,0
20240508,195300,264984200,4380,4380,4380,4380,0
20240508,195200,264984200,4380,4380,4380,4380,0
20240508,195100,264984200,4380,4380,4380,4380,0
20240508,195000,264984200,4380,4380,4380,4380,0
20240508,194900,264984200,4380,4380,4380,4380,0
20240508,194800,264984200,4380,4380,4380,4380,0
20240508,194700,264984200,4380,4380,4380,4380,0
20240508,194600,264984200,4380,4380,4380,4380,0
20240508,194500,264984200,4380,4380,4380,4380,0
20240508,194400,264984200,4380,4380,4380,4380,1688
20240508,194300,264984200,4380,4380,4380,4380,0
20240508,194200,264984200,4380,4380,4380,4380,0
20240508,194100,264984200,4380,4380,4380,4380,0
20240508,194000,264984200,4380,4380,4380,4380,0
20240508,193900,264984200,4380,4380,4380,4380,0
20240508,193800,264984200,4380,4380,4380,4380,0
20240508,193700,264984200,4380,4380,4380,4380,0
20240508,193600,264984200,4380,4380,4380,4380,0
20240508,193500,264984200,4380,4380,4380,4380,0
20240508,193400,264984200,4380,4380,4380,4380,0
20240508,193300,264984200,4380,4380,4380,4380,0
20240508,193200,264984200,4380,4380,4380,4380,0
20240508,193100,264984200,4380,4380,4380,4380,0
20240508,193000,264984200,4380,4380,4380,4380,0
20240508,192900,264984200,4380,4380,4380,4380,0
20240508,192800,264984200,4380,4380,4380,4380,0
20240508,192700,264984200,4380,4380,4380,4380,0
20240508,192600,264984200,4380,4380,4380,4380,0
20240508,192500,264984200,4380,4380,4380,4380,0
20240508,192400,264984200,4380,4380,4380,4380,0
20240508,192300,264984200,4380,4380,4380,4380,0
20240508,192200,264984200,4380,4380,4380,4380,0
20240508,192100,264984200,4380,4380,4380,4380,0
20240508,192000,264984200,4380,4380,4380,4380,0
20240508,191900,264984200,4380,4380,4380,4380,0
20240508,191800,264984200,4380,4380,4380,4380,0
20240508,191700,264984200,4380,4380,4380,4380,0
20240508,191600,264984200,4380,4380,4380,4380,0
20240508,191500,264984200,4380,4380,4380,4380,0
20240508,191400,264984200,4380,4380,4380,4380,1688
20240508,191300,264984200,4380,4380,4380,4380,0
20240508,191200,264984200,4380,4380,4380,4380,0
20240508,191100,264984200,4380,4380,4380,4380,0
20240508,191000,264984200,4380,4380,4380,4380,0
20240508,190900,264984200,4380,4380,4380,4380,0
20240508,190800,264984200,4380,4380,4380,4380,0
20240508,190700,264984200,4380,4380,4380,4380,0
20240508,190600,264984200,4380,4380,4380,4380,0
20240508,190500,264984200,4380,4380,4380,4380,0
20240508,190400,264984200,4380,4380,4380,4380,0
20240508,190300,264984200,4380,4380,4380,4380,0
20240508,190200,264984200,4380,4380,4380,4380,0
20240508,190100,264984200,4380,4380,4380,4380,0
20240508,190000,264984200,4380,4380,4380,4380,0
20240508,185900,264984200,4380,4380,4380,4380,0
20240508,185800,264984200,4380,4380,4380,4380,0
20240508,185700,264984200,4380,4380,4380,4380,0
20240508,185600,264984200,4380,4380,4380,4380,0
20240508,185500,264984200,4380,4380,4380,4380,0
20240508,185400,264984200,4380,4380,4380,4380,0
20240508,185300,264984200,4380,4380,4380,4380,0
20240508,185200,264984200,4380,4380,4380,4380,0
20240508,185100,264984200,4380,4380,4380,4380,0
20240508,185000,264984200,4380,4380,4380,4380,0
20240508,184900,264984200,4380,4380,4380,4380,0
20240508,184800,264984200,4380,4380,4380,4380,0
20240508,184700,264984200,4380,4380,4380,4380,0
20240508,184600,264984200,4380,4380,4380,4380,0
20240508,184500,264984200,4380,4380,4380,4380,0
20240508,184400,264984200,4380,4380,4380,4380,1688
20240508,184300,264984200,4380,4380,4380,4380,0
20240508,184200,264984200,4380,4380,4380,4380,0
20240508,184100,264984200,4380,4380,4380,4380,0
20240508,184000,264984200,4380,4380,4380,4380,0
20240508,183900,264984200,4380,4380,4380,4380,0
20240508,183800,264984200,4380,4380,4380,4380,0
20240508,183700,264984200,4380,4380,4380,4380,0
20240508,183600,264984200,4380,4380,4380,4380,0
20240508,183500,264984200,4380,4380,4380,4380,0
20240508,183400,264984200,4380,4380,4380,4380,0
20240508,183300,264984200,4380,4380,4380,4380,0
20240508,183200,264984200,4380,4380,4380,4380,0
20240508,183100,264984200,4380,4380,4380,4380,0
20240508,183000,264984200,4380,4380,4380,4380,0
20240508,182900,264984200,4380,4380,4380,4380,0
20240508,182800,264984200,4380,4380,4380,4380,0
20240508,182700,264984200,4380,4380,4380,4380,0
20240508,182600,264984200,4380,4380,4380,4380,0
20240508,182500,264984200,4380,4380,4380,4380,0
20240508,182400,264984200,4380,4380,4380,4380,0
20240508,182300,264984200,4380,4380,4380,4380,0
20240508,182200,264984200,4380,4380,4380,4380,0
20240508,182100,264984200,4380,4380,4380,4380,0
20240508,182000,264984200,4380,4380,4380,4380,0
20240508,181900,264984200,4380,4380,4380,4380,0
20240508,181800,264984200,4380,4380,4380,4380,0
20240508,181700,264984200,4380,4380,4380,4380,0
20240508,181600,264984200,4380,4380,4380,4380,0
20240508,181500,264984200,4380,4380,4380,4380,0
20240508,181400,264984200,4380,4380,4380,4380,1688
20240508,181300,264984200,4380,4380,4380,4380,0
20240508,181200,264984200,4380,4380,4380,4380,0
20240508,181100,264984200,4380,4380,4380,4380,0
20240508,181000,264984200,4380,4380,4380,4380,0
20240508,180900,264984200,4380,4380,4380,4380,0
20240508,180800,264984200,4380,4380,4380,4380,0
20240508,180700,264984200,4380,4380,4380,4380,0
20240508,180600,264984200,4380,4380,4380,4380,0
20240508,180500,264984200,4380,4380,4380,4380,0
20240508,180400,264984200,4380,4380,4380,4380,0
20240508,180300,264984200,4380,4380,4380,4380,0
20240508,180200,264984200,4380,4380,4380,4380,0
20240508,180100,264984200,4380,4380,4380,4380,0
20240508,180000,264984200,4380,4380,4380,4380,0
20240508,175900,264984200,4380,4380,4380,4380,0
20240508,175800,264984200,4380,4380,4380,4380,0
20240508,175700,264984200,4380,4380,4380,4380,0
20240508,175600,264984200,4380,4380,4380,4380,0
20240508,175500,264984200,4380,4380,4380,4380,0
20240508,175400,264984200,4380,4380,4380,4380,0
20240508,175300,264984200,4380,4380,4380,4380,0
20240508,175200,264984200,4380,4380,4380,4380,0
20240508,175100,264984200,4380,4380,4380,4380,0
20240508,175000,264984200,4380,4380,4380,4380,0
20240508,174900,264984200,4380,4380,4380,4380,0
20240508,174800,264984200,4380,4380,4380,4380,0
20240508,174700,264984200,4380,4380,4380,4380,0
20240508,174600,264984200,4380,4380,4380,4380,0
20240508,174500,264984200,4380,4380,4380,4380,0
20240508,174400,264984200,4380,4380,4380,4380,1688
20240508,174300,264984200,4380,4380,4380,4380,0
20240508,174200,264984200,4380,4380,4380,4380,0
20240508,174100,264984200,4380,4380,4380,4380,0
20240508,174000,264984200,4380,4380,4380,4380,0
20240508,173900,264984200,4380,4380,4380,4380,0
20240508,173800,264984200,4380,4380,4380,4380,0
20240508,173700,264984200,4380,4380,4380,4380,0
20240508,173600,264984200,4380,4380,4380,4380,0
20240508,173500,264984200,4380,4380,4380,4380,0
20240508,173400,264984200,4380,4380,4380,4380,0
20240508,173300,264984200,4380,4380,4380,4380,0
20240508,173200,264984200,4380,4380,4380,4380,0
20240508,173100,264984200,4380,4380,4380,4380,0
20240508,173000,264984200,4380,4380,4380,4380,0
20240508,172900,264984200,4380,4380,4380,4380,0
20240508,172800,264984200,4380,4380,4380,4380,0
20240508,172700,264984200,4380,4380,4380,4380,0
20240508,172600,264984200,4380,4380,4380,4380,0
20240508,172500,264984200,4380,4380,4380,4380,0
20240508,172400,264984200,4380,4380,4380,4380,0
20240508,172300,264984200,4380,4380,4380,4380,0
20240508,172200,264984200,4380,4380,4380,4380,0
20240508,172100,264984200,4380,4380,4380,4380,0
20240508,172000,264984200,4380,4380,4380,4380,0
20240508,171900,264984200,4380,4380,4380,4380,0
20240508,171800,264984200,4380,4380,4380,4380,0
20240508,171700,264984200,4380,4380,4380,4380,0
20240508,171600,264984200,4380,4380,4380,4380,0
20240508,171500,264984200,4380,4380,4380,4380,0
20240508,171400,264984200,4380,4380,4380,4380,1688
20240508,171300,264984200,4380,4380,4380,4380,0
20240508,171200,264984200,4380,4380,4380,4380,0
20240508,171100,264984200,4380,4380,4380,4380,0
20240508,171000,264984200,4380,4380,4380,4380,0
20240508,170900,264984200,4380,4380,4380,4380,0
20240508,170800,264984200,4380,4380,4380,4380,0
20240508,170700,264984200,4380,4380,4380,4380,0
20240508,170600,264984200,4380,4380,4380,4380,0
20240508,170500,264984200,4380,4380,4380,4380,0
20240508,170400,264984200,4380,4380,4380,4380,0
20240508,170300,264984200,4380,4380,4380,4380,0
20240508,170200,264984200,4380,4380,4380,4380,0
20240508,170100,264984200,4380,4380,4380,4380,0
20240508,170000,264984200,4380,4380,4380,4380,0
20240508,165900,264984200,4380,4380,4380,4380,0
20240508,165800,264984200,4380,4380,4380,4380,0
20240508,165700,264984200,4380,4380,4380,4380,0
20240508,165600,264984200,4380,4380,4380,4380,0
20240508,165500,264984200,4380,4380,4380,4380,0
20240508,165400,264984200,4380,4380,4380,4380,0
20240508,165300,264984200,4380,4380,4380,4380,0
20240508,165200,264984200,4380,4380,4380,4380,0
20240508,165100,264984200,4380,4380,4380,4380,0
20240508,165000,264984200,4380,4380,4380,4380,0
20240508,164900,264984200,4380,4380,4380,4380,0
20240508,164800,264984200,4380,4380,4380,4380,0
20240508,164700,264984200,4380,4380,4380,4380,0
20240508,164600,264984200,4380,4380,4380,4380,0
20240508,164500,264984200,4380,4380,4380,4380,0
20240508,164400,264984200,4380,4380,4380,4380,1688
20240508,164300,264984200,4380,4380,4380,4380,0
20240508,164200,264984200,4380,4380,4380,4380,0
20240508,164100,264984200,4380,4380,4380,4380,0
20240508,164000,264984200,4380,4380,4380,4380,0
20240508,163900,264984200,4380,4380,4380,4380,0
20240508,163800,264984200,4380,4380,4380,4380,0
20240508,163700,264984200,4380,4380,4380,4380,0
20240508,163600,264984200,4380,4380,4380,4380,0
20240508,163500,264984200,4380,4380,4380,4380,0
20240508,163400,264984200,4380,4380,4380,4380,0
20240508,163300,264984200,4380,4380,4380,4380,0
20240508,163200,264984200,4380,4380,4380,4380,0
20240508,163100,264984200,4380,4380,4380,4380,0
20240508,163000,264984200,4380,4380,4380,4380,0
20240508,162900,264984200,4380,4380,4380,4380,0
20240508,162800,264984200,4380,4380,4380,4380,0
20240508,162700,264984200,4380,4380,4380,4380,0
20240508,162600,264984200,4380,4380,4380,4380,0
20240508,162500,264984200,4380,4380,4380,4380,0
20240508,162400,264984200,4380,4380,4380,4380,0
20240508,162300,264984200,4380,4380,4380,4380,0
20240508,162200,264984200,4380,4380,4380,4380,0
20240508,162100,264984200,4380,4380,4380,4380,0
20240508,162000,264984200,4380,4380,4380,4380,0
20240508,161900,264984200,4380,4380,4380,4380,0
20240508,161800,264984200,4380,4380,4380,4380,0
20240508,161700,264984200,4380,4380,4380,4380,0
20240508,161600,264984200,4380,4380,4380,4380,0
20240508,161500,264984200,4380,4380,4380,4380,0
20240508,161400,264984200,4380,4380,4380,4380,1688
20240508,161300,264984200,4380,4380,4380,4380,0
20240508,161200,264984200,4380,4380,4380,4380,0
20240508,161100,264984200,4380,4380,4380,4380,0
20240508,161000,264984200,4380,4380,4380,4380,0
20240508,160900,264984200,4380,4380,4380,4380,0
20240508,160800,264984200,4380,4380,4380,4380,0
20240508,160700,264984200,4380,4380,4380,4380,0
20240508,160600,264984200,4380,4380,4380,4380,0
20240508,160500,264984200,4380,4380,4380,4380,0
20240508,160400,264984200,4380,4380,4380,4380,0
20240508,160300,264984200,4380,4380,4380,4380,0
20240508,160200,264984200,4380,4380,4380,4380,0
20240508,160100,264984200,4380,4380,4380,4380,0
20240508,160000,264984200,4380,4380,4380,4380,0
20240508,155900,264984200,4380,4380,4380,4380,0
20240508,155800,264984200,4380,4380,4380,4380,0
20240508,155700,264984200,4380,4380,4380,4380,0
20240508,155600,264984200,4380,4380,4380,4380,0
20240508,155500,264984200,4380,4380,4380,4380,0
20240508,155400,264984200,4380,4380,4380,4380,0
20240508,155300,264984200,4380,4380,4380,4380,0
20240508,155200,264984200,4380,4380,4380,4380,0
20240508,155100,264984200,4380,4380,4380,4380,0
20240508,155000,264984200,4380,4380,4380,4380,0
20240508,154900,264984200,4380,4380,4380,4380,0
20240508,154800,264984200,4380,4380,4380,4380,0
20240508,154700,264984200,4380,4380,4380,4380,0
20240508,154600,264984200,4380,4380,4380,4380,0
20240508,154500,264984200,4380,4380,4380,4380,0
20240508,154400,264984200,4380,4380,4380,4380,1688
20240508,154300,264984200,4380,4380,4380,4380,0
20240508,154200,264984200,4380,4380,4380,4380,0
20240508,154100,264984200,4380,4380,4380,4380,0
20240508,154000,264984200,4380,4380,4380,4380,0
20240508,153900,264984200,4380,4380,4380,4380,0
20240508,153800,264984200,4380,4380,4380,4380,0
20240508,153700,264984200,4380,4380,4380,4380,0
20240508,153600,264984200,4380,4380,4380,4380,0
20240508,153500,264984200,4380,4380,4380,4380,0
20240508,153400,264984200,4380,4380,4380,4380,0
20240508,153300,264984200,4380,4380,4380,4380,0
20240508,153200,264984200,4380,4380,4380,4380,0
20240508,153100,264984200,4380,4380,4380,4380,0
20240508,153000,264984200,4380,4380,4380,4380,1688
20240508,152900,257590760,4380,4380,4380,4380,0
20240508,152800,257590760,4380,4380,4380,4380,0
20240508,152700,257590760,4380,4380,4380,4380,0
20240508,152600,257590760,4380,4380,4380,4380,0
20240508,152500,257590760,4380,4380,4380,4380,0
20240508,152400,257590760,4380,4380,4380,4380,0
20240508,152300,257590760,4380,4380,4380,4380,0
20240508,152200,257590760,4380,4380,4380,4380,0
20240508,152100,257590760,4380,4380,4380,4380,0
20240508,152000,257590760,4380,4380,4380,4380,0
20240508,151900,257590760,4380,4370,4380,4370,273
20240508,151800,256397040,4375,4380,4380,4375,11
20240508,151700,256348910,4365,4365,4365,4365,0
20240508,151600,256348910,4365,4365,4365,4365,11
20240508,151500,256300895,4365,4365,4365,4365,0
20240508,151400,256300895,4365,4365,4365,4365,0
20240508,151300,256300895,4365,4365,4365,4365,0
20240508,151200,256300895,4365,4365,4365,4365,0
20240508,151100,256300895,4365,4365,4365,4365,0
20240508,151000,256300895,4365,4370,4370,4365,135
20240508,150900,255711515,4370,4375,4375,4370,21
20240508,150800,255619645,4375,4375,4375,4375,0
20240508,150700,255619645,4375,4375,4375,4375,0
20240508,150600,255619645,4375,4380,4380,4375,56
20240508,150500,255374390,4380,4380,4380,4380,0
20240508,150400,255374390,4380,4370,4380,4370,210
20240508,150300,254455690,4375,4375,4375,4375,0
20240508,150200,254455690,4375,4375,4375,4375,0
20240508,150100,254455690,4375,4375,4375,4375,1
20240508,150000,254451315,4375,4370,4375,4365,57
20240508,145900,254202185,4365,4365,4365,4365,0
20240508,145800,254202185,4365,4365,4365,4365,0
20240508,145700,254202185,4365,4375,4375,4365,629
20240508,145600,251456010,4380,4365,4380,4365,32
20240508,145500,251316300,4365,4365,4365,4365,0
20240508,145400,251316300,4365,4365,4365,4365,30
20240508,145300,251185350,4355,4355,4355,4355,0
20240508,145200,251185350,4355,4355,4355,4355,0
20240508,145100,251185350,4355,4390,4390,4355,1350
20240508,145000,245283135,4400,4400,4400,4400,96
20240508,144900,244860735,4420,4420,4420,4420,0
20240508,144800,244860735,4420,4420,4420,4420,100
20240508,144700,244418735,4385,4390,4390,4385,140
20240508,144600,243804165,4390,4390,4390,4390,600
20240508,144500,241170165,4395,4395,4395,4395,20
20240508,144400,241082265,4390,4390,4390,4390,0
20240508,144300,241082265,4390,4390,4390,4390,0
20240508,144200,241082265,4390,4390,4390,4390,0
20240508,144100,241082265,4390,4390,4390,4390,0
20240508,144000,241082265,4390,4390,4390,4390,0
20240508,143900,241082265,4390,4415,4415,4390,517
20240508,143800,238812485,4405,4405,4405,4405,0
20240508,143700,238812485,4405,4405,4405,4405,200
20240508,143600,237931485,4405,4405,4405,4405,0
20240508,143500,237931485,4405,4390,4405,4390,1825
20240508,143400,229906955,4390,4390,4390,4390,0
20240508,143300,229906955,4390,4390,4390,4390,30
20240508,143200,229775255,4370,4370,4370,4370,36
20240508,143100,229617935,4395,4395,4395,4395,0
20240508,143000,229617935,4395,4395,4395,4395,0
20240508,142900,229617935,4395,4395,4395,4395,50
20240508,142800,229398185,4370,4370,4370,4370,0
20240508,142700,229398185,4370,4370,4370,4370,0
20240508,142600,229398185,4370,4370,4370,4370,1261
20240508,142500,223887615,4375,4375,4375,4375,385
20240508,142400,222203240,4375,4375,4375,4375,0
20240508,142300,222203240,4375,4375,4375,4375,686
20240508,142200,219201990,4375,4375,4375,4375,0
20240508,142100,219201990,4375,4375,4375,4375,10
20240508,142000,219158240,4375,4375,4375,4375,0
20240508,141900,219158240,4375,4375,4375,4375,0
20240508,141800,219158240,4375,4375,4375,4375,0
20240508,141700,219158240,4375,4375,4375,4375,180
20240508,141600,218370740,4375,4375,4375,4375,0
20240508,141500,218370740,4375,4375,4375,4375,0
20240508,141400,218370740,4375,4375,4375,4375,0
20240508,141300,218370740,4375,4375,4375,4375,0
20240508,141200,218370740,4375,4375,4375,4375,0
20240508,141100,218370740,4375,4375,4375,4375,0
20240508,141000,218370740,4375,4375,4375,4375,0
20240508,140900,218370740,4375,4375,4375,4375,0
20240508,140800,218370740,4375,4375,4375,4375,350
20240508,140700,216839490,4380,4380,4380,4380,0
20240508,140600,216839490,4380,4380,4380,4380,0
20240508,140500,216839490,4380,4380,4380,4380,0
20240508,140400,216839490,4380,4380,4380,4380,0
20240508,140300,216839490,4380,4375,4380,4375,866
20240508,140200,213047480,4380,4380,4380,4380,3
20240508,140100,213034340,4380,4380,4380,4380,0
20240508,140000,213034340,4380,4380,4380,4380,0
20240508,135900,213034340,4380,4380,4380,4380,549
20240508,135800,210629720,4380,4380,4380,4380,1
20240508,135700,210625340,4380,4380,4380,4380,0
20240508,135600,210625340,4380,4380,4380,4380,0
20240508,135500,210625340,4380,4380,4380,4380,0
20240508,135400,210625340,4380,4380,4380,4380,0
20240508,135300,210625340,4380,4380,4380,4380,0
20240508,135200,210625340,4380,4380,4380,4380,0
20240508,135100,210625340,4380,4380,4380,4380,0
20240508,135000,210625340,4380,4380,4380,4380,0
20240508,134900,210625340,4380,4380,4380,4380,150
20240508,134800,209968340,4380,4380,4380,4380,50
20240508,134700,209749340,4380,4380,4380,4380,0
20240508,134600,209749340,4380,4380,4380,4380,0
20240508,134500,209749340,4380,4380,4380,4380,456
20240508,134400,207752060,4380,4380,4380,4380,101
20240508,134300,207309680,4380,4380,4380,4380,0
20240508,134200,207309680,4380,4380,4380,4380,0
20240508,134100,207309680,4380,4380,4380,4380,0
20240508,134000,207309680,4380,4380,4380,4380,0
20240508,133900,207309680,4380,4385,4385,4380,514
20240508,133800,205055850,4385,4385,4385,4385,548
20240508,133700,202652870,4385,4385,4385,4385,0
20240508,133600,202652870,4385,4385,4385,4385,0
20240508,133500,202652870,4385,4385,4385,4385,0
20240508,133400,202652870,4385,4385,4385,4385,0
20240508,133300,202652870,4385,4385,4385,4385,0
20240508,133200,202652870,4385,4385,4385,4385,891
20240508,133100,198745835,4385,4385,4385,4385,0
20240508,133000,198745835,4385,4385,4385,4385,0
20240508,132900,198745835,4385,4385,4385,4385,0
20240508,132800,198745835,4385,4385,4385,4385,200
20240508,132700,197868835,4385,4385,4385,4385,0
20240508,132600,197868835,4385,4385,4385,4385,0
20240508,132500,197868835,4385,4385,4385,4385,0
20240508,132400,197868835,4385,4385,4385,4385,0
20240508,132300,197868835,4385,4385,4385,4385,0
20240508,132200,197868835,4385,4385,4385,4385,0
20240508,132100,197868835,4385,4385,4385,4385,0
20240508,132000,197868835,4385,4385,4385,4385,0
20240508,131900,197868835,4385,4385,4385,4385,0
20240508,131800,197868835,4385,4385,4385,4385,300
20240508,131700,196553335,4385,4385,4385,4385,0
20240508,131600,196553335,4385,4385,4385,4385,3
20240508,131500,196540180,4385,4385,4385,4385,4
20240508,131400,196522640,4385,4385,4385,4385,0
20240508,131300,196522640,4385,4385,4385,4385,3
20240508,131200,196509485,4385,4385,4385,4385,0
20240508,131100,196509485,4385,4385,4385,4385,0
20240508,131000,196509485,4385,4385,4385,4385,0
20240508,130900,196509485,4385,4385,4385,4385,0
20240508,130800,196509485,4385,4385,4385,4385,27
20240508,130700,196391090,4385,4385,4385,4385,0
20240508,130600,196391090,4385,4385,4385,4385,0
20240508,130500,196391090,4385,4380,4385,4380,300
20240508,130400,195076600,4375,4375,4375,4375,3
20240508,130300,195063475,4375,4375,4375,4375,0
20240508,130200,195063475,4375,4375,4375,4375,0
20240508,130100,195063475,4375,4375,4375,4375,0
20240508,130000,195063475,4375,4375,4375,4375,10
20240508,125900,195019725,4375,4375,4375,4375,0
20240508,125800,195019725,4375,4375,4375,4375,0
20240508,125700,195019725,4375,4375,4375,4375,0
20240508,125600,195019725,4375,4375,4375,4375,94
20240508,125500,194608475,4370,4370,4370,4370,0
20240508,125400,194608475,4370,4370,4370,4370,0
20240508,125300,194608475,4370,4370,4370,4370,88
20240508,125200,194223915,4375,4375,4375,4375,0
20240508,125100,194223915,4375,4375,4375,4375,0
20240508,125000,194223915,4375,4375,4375,4375,15
20240508,124900,194158290,4380,4380,4380,4380,0
20240508,124800,194158290,4380,4380,4380,4380,0
20240508,124700,194158290,4380,4380,4380,4380,0
20240508,124600,194158290,4380,4380,4380,4380,63
20240508,124500,193882350,4380,4380,4380,4380,50
20240508,124400,193663350,4380,4380,4380,4380,30
20240508,124300,193531950,4380,4380,4380,4380,0
20240508,124200,193531950,4380,4385,4385,4380,1827
20240508,124100,185521530,4385,4385,4385,4385,0
20240508,124000,185521530,4385,4385,4385,4385,0
20240508,123900,185521530,4385,4385,4385,4385,50
20240508,123800,185302280,4380,4380,4380,4380,0
20240508,123700,185302280,4380,4380,4380,4380,0
20240508,123600,185302280,4380,4380,4380,4380,0
20240508,123500,185302280,4380,4380,4380,4380,0
20240508,123400,185302280,4380,4380,4380,4380,0
20240508,123300,185302280,4380,4380,4380,4380,10
20240508,123200,185258480,4400,4400,4400,4400,0
20240508,123100,185258480,4400,4400,4400,4400,0
20240508,123000,185258480,4400,4400,4400,4400,0
20240508,122900,185258480,4400,4400,4400,4400,0
20240508,122800,185258480,4400,4400,4400,4400,0
20240508,122700,185258480,4400,4400,4400,4400,0
20240508,122600,185258480,4400,4400,4400,4400,1
20240508,122500,185254080,4380,4380,4380,4380,0
20240508,122400,185254080,4380,4380,4380,4380,36
20240508,122300,185096400,4380,4380,4380,4380,1
20240508,122200,185092020,4390,4390,4390,4390,0
20240508,122100,185092020,4390,4390,4390,4390,12
20240508,122000,185039340,4400,4400,4400,4400,20
20240508,121900,184951340,4405,4405,4405,4405,0
20240508,121800,184951340,4405,4405,4405,4405,0
20240508,121700,184951340,4405,4405,4405,4405,0
20240508,121600,184951340,4405,4400,4405,4325,4462
20240508,121500,165437660,4400,4400,4400,4400,0
20240508,121400,165437660,4400,4400,4400,4400,0
20240508,121300,165437660,4400,4400,4400,4400,62
20240508,121200,165164860,4400,4400,4400,4400,10
20240508,121100,165120860,4400,4400,4400,4400,0
20240508,121000,165120860,4400,4400,4400,4400,0
20240508,120900,165120860,4400,4400,4405,4400,52
20240508,120800,164891940,4395,4395,4395,4395,0
20240508,120700,164891940,4395,4405,4405,4395,184
20240508,120600,164082745,4415,4415,4415,4415,0
20240508,120500,164082745,4415,4415,4415,4415,20
20240508,120400,163994445,4415,4415,4415,4415,0
20240508,120300,163994445,4415,4415,4415,4415,0
20240508,120200,163994445,4415,4415,4415,4415,111
20240508,120100,163504380,4415,4415,4415,4415,0
20240508,120000,163504380,4415,4415,4415,4415,63
20240508,115900,163226235,4415,4410,4415,4410,60
20240508,115800,162961595,4400,4400,4400,4400,0
20240508,115700,162961595,4400,4400,4400,4400,17
20240508,115600,162886795,4400,4400,4400,4400,0
20240508,115500,162886795,4400,4400,4400,4400,0
20240508,115400,162886795,4400,4400,4400,4400,60
20240508,115300,162622795,4410,4400,4410,4400,103
20240508,115200,162168945,4400,4400,4400,4400,0
20240508,115100,162168945,4400,4400,4400,4400,0
20240508,115000,162168945,4400,4405,4405,4400,3
20240508,114900,162155740,4395,4395,4395,4395,5
20240508,114800,162133765,4410,4410,4410,4410,0
20240508,114700,162133765,4410,4410,4410,4410,26
20240508,114600,162019105,4395,4395,4395,4395,300
20240508,114500,160700605,4390,4390,4390,4390,5
20240508,114400,160678655,4375,4375,4375,4375,0
20240508,114300,160678655,4375,4375,4375,4375,0
20240508,114200,160678655,4375,4375,4375,4375,0
20240508,114100,160678655,4375,4375,4375,4375,0
20240508,114000,160678655,4375,4375,4375,4375,0
20240508,113900,160678655,4375,4415,4440,4375,3315
20240508,113800,146007975,4420,4385,4420,4375,2906
20240508,113700,133278755,4385,4395,4420,4385,1178
20240508,113600,128105685,4420,4420,4420,4420,0
20240508,113500,128105685,4420,4420,4420,4420,0
20240508,113400,128105685,4420,4420,4420,4420,5
20240508,113300,128083585,4420,4420,4420,4420,14
20240508,113200,128021705,4420,4415,4420,4415,300
20240508,113100,126696205,4420,4420,4420,4420,0
20240508,113000,126696205,4420,4420,4420,4420,0
20240508,112900,126696205,4420,4415,4420,4415,200
20240508,112800,125812870,4390,4390,4390,4390,812
20240508,112700,122248190,4415,4415,4415,4415,0
20240508,112600,122248190,4415,4415,4415,4415,1
20240508,112500,122243775,4415,4415,4415,4415,140
20240508,112400,121625675,4385,4390,4390,4385,122
20240508,112300,121090160,4395,4395,4395,4395,39
20240508,112200,120918755,4395,4395,4395,4395,202
20240508,112100,120030965,4415,4415,4415,4415,80
20240508,112000,119677765,4415,4415,4415,4415,0
20240508,111900,119677765,4415,4420,4420,4415,1528
20240508,111800,112930595,4420,4415,4420,4415,699
20240508,111700,109843510,4415,4415,4415,4415,24
20240508,111600,109737550,4415,4415,4415,4415,0
20240508,111500,109737550,4415,4405,4415,4405,200
20240508,111400,108855190,4395,4395,4395,4395,22
20240508,111300,108758500,4400,4400,4400,4400,18
20240508,111200,108679300,4400,4405,4405,4400,494
20240508,111100,106504890,4410,4410,4410,4410,78
20240508,111000,106160910,4415,4415,4415,4415,0
20240508,110900,106160910,4415,4415,4415,4410,371
20240508,110800,104522950,4415,4425,4425,4410,331
20240508,110700,103061785,4425,4410,4425,4410,103
20240508,110600,102607510,4410,4410,4410,4410,10
20240508,110500,102563410,4410,4410,4410,4410,0
20240508,110400,102563410,4410,4410,4410,4410,0
20240508,110300,102563410,4410,4425,4425,4410,102
20240508,110200,102113560,4425,4425,4425,4425,30
20240508,110100,101980810,4425,4425,4425,4425,0
20240508,110000,101980810,4425,4415,4425,4415,360
20240508,105900,100389155,4405,4410,4410,4405,200
20240508,105800,99507655,4415,4410,4415,4410,876
20240508,105700,95644490,4410,4410,4410,4410,99
20240508,105600,95207900,4405,4405,4405,4405,21
20240508,105500,95115395,4405,4400,4405,4400,485
20240508,105400,92979595,4400,4400,4400,4400,87
20240508,105300,92596795,4395,4395,4395,4395,62
20240508,105200,92324305,4395,4390,4395,4390,109
20240508,105100,91845520,4385,4385,4385,4385,175
20240508,105000,91078145,4385,4380,4385,4380,77
20240508,104900,90740735,4375,4360,4375,4360,587
20240508,104800,88175950,4365,4365,4365,4365,1
20240508,104700,88171585,4350,4350,4360,4350,715
20240508,104600,85060335,4365,4365,4365,4365,0
20240508,104500,85060335,4365,4365,4365,4365,0
20240508,104400,85060335,4365,4350,4365,4350,165
20240508,104300,84340245,4345,4345,4345,4345,51
20240508,104200,84118650,4325,4325,4325,4325,53
20240508,104100,83889425,4350,4350,4350,4330,16
20240508,104000,83819925,4365,4345,4365,4325,283
20240508,103900,82590135,4320,4320,4320,4320,113
20240508,103800,82101975,4345,4340,4345,4340,3
20240508,103700,82088945,4345,4345,4345,4320,437
20240508,103600,80197865,4350,4350,4350,4350,0
20240508,103500,80197865,4350,4350,4350,4350,6
20240508,103400,80171765,4350,4350,4350,4350,0
20240508,103300,80171765,4350,4350,4355,4350,440
20240508,103200,78257275,4325,4330,4330,4325,100
20240508,103100,77824380,4330,4330,4330,4330,46
20240508,103000,77625200,4365,4365,4365,4365,3
20240508,102900,77612105,4350,4350,4350,4350,72
20240508,102800,77298905,4350,4350,4350,4350,5
20240508,102700,77277155,4350,4350,4350,4350,46
20240508,102600,77077055,4350,4350,4350,4350,0
20240508,102500,77077055,4350,4350,4350,4350,0
20240508,102400,77077055,4350,4350,4350,4350,0
20240508,102300,77077055,4350,4340,4350,4340,82
20240508,102200,76721155,4330,4340,4340,4330,272
20240508,102100,75542995,4335,4335,4335,4335,0
20240508,102000,75542995,4335,4335,4335,4335,0
20240508,101900,75542995,4335,4335,4335,4335,0
20240508,101800,75542995,4335,4335,4335,4335,0
20240508,101700,75542995,4335,4365,4365,4335,279
20240508,101600,74333460,4340,4345,4370,4340,493
20240508,101500,72189170,4345,4345,4345,4345,0
20240508,101400,72189170,4345,4345,4345,4345,0
20240508,101300,72189170,4345,4350,4350,4345,13
20240508,101200,72132625,4350,4350,4350,4350,0
20240508,101100,72132625,4350,4355,4355,4350,2
20240508,101000,72123920,4360,4360,4360,4360,0
20240508,100900,72123920,4360,4360,4360,4360,0
20240508,100800,72123920,4360,4350,4360,4350,4
20240508,100700,72106495,4365,4365,4365,4365,2
20240508,100600,72097765,4365,4350,4365,4350,5
20240508,100500,72075970,4345,4345,4345,4345,201
20240508,100400,71202625,4345,4345,4345,4345,1
20240508,100300,71198280,4370,4370,4370,4370,0
20240508,100200,71198280,4370,4370,4370,4370,0
20240508,100100,71198280,4370,4370,4370,4370,0
20240508,100000,71198280,4370,4370,4370,4370,10
20240508,095900,71154580,4335,4340,4340,4335,100
20240508,095800,70721065,4335,4335,4335,4335,50
20240508,095700,70504315,4330,4350,4375,4330,2964
20240508,095600,57662990,4375,4375,4375,4375,1
20240508,095500,57658615,4375,4375,4375,4375,6
20240508,095400,57632365,4380,4385,4385,4380,15
20240508,095300,57566600,4385,4385,4385,4385,10
20240508,095200,57522750,4385,4385,4385,4385,120
20240508,095100,56996550,4395,4380,4395,4380,100
20240508,095000,56557565,4340,4390,4395,4340,160
20240508,094900,55855490,4395,4355,4395,4355,307
20240508,094800,54513535,4355,4355,4355,4355,2
20240508,094700,54504825,4335,4355,4355,4335,224
20240508,094600,53533325,4355,4355,4355,4355,6
20240508,094500,53507195,4355,4330,4355,4330,3
20240508,094400,53494155,4355,4355,4355,4355,0
20240508,094300,53494155,4355,4355,4355,4355,2
20240508,094200,53485445,4355,4345,4355,4330,616
20240508,094100,50810540,4350,4350,4350,4350,197
20240508,094000,49953590,4355,4360,4360,4355,33
20240508,093900,49809835,4375,4375,4375,4375,0
20240508,093800,49809835,4375,4375,4375,4375,2
20240508,093700,49801085,4385,4385,4385,4385,0
20240508,093600,49801085,4385,4385,4385,4385,73
20240508,093500,49480980,4385,4385,4385,4385,2
20240508,093400,49472210,4355,4380,4385,4355,13
20240508,093300,49415540,4355,4355,4375,4345,764
20240508,093200,46091950,4375,4375,4375,4375,0
20240508,093100,46091950,4375,4355,4375,4355,8
20240508,093000,46057005,4355,4355,4355,4355,99
20240508,092900,45625860,4385,4385,4385,4385,3
20240508,092800,45612705,4385,4355,4385,4355,207
20240508,092700,44708100,4390,4390,4390,4390,0
20240508,092600,44708100,4390,4395,4395,4390,5
20240508,092500,44686135,4395,4390,4395,4390,53
20240508,092400,44453450,4390,4390,4390,4390,2
20240508,092300,44444670,4395,4395,4395,4395,0
20240508,092200,44444670,4395,4395,4395,4395,0
20240508,092100,44444670,4395,4395,4395,4395,8
20240508,092000,44409510,4395,4395,4395,4395,0
20240508,091900,44409510,4395,4395,4395,4395,8
20240508,091800,44374350,4395,4355,4395,4355,10
20240508,091700,44330440,4400,4400,4400,4395,123
20240508,091600,43789360,4370,4370,4370,4370,4
20240508,091500,43771880,4370,4355,4370,4355,310
20240508,091400,42421815,4335,4435,4440,4335,201
20240508,091300,41542310,4440,4395,4440,4395,1760
20240508,091200,33755340,4400,4335,4400,4335,195
20240508,091100,32903060,4325,4360,4420,4325,2248
20240508,091000,23076510,4320,4325,4325,4315,2005
20240508,090900,14410790,4320,4320,4320,4320,2
20240508,090800,14402150,4310,4395,4395,4310,302
20240508,090700,13096715,4420,4420,4420,4420,0
20240508,090600,13096715,4420,4340,4420,4335,832
20240508,090500,9451035,4430,4330,4435,4330,474
20240508,090400,7350500,4435,4445,4445,4330,61
20240508,090300,7079620,4460,4435,4470,4435,437
20240508,090200,5132700,4315,4315,4435,4315,647
20240508,090100,2315975,4300,4360,4360,4280,297
20240508,090000,1038205,4365,4385,4385,4365,237